|
 Randgold Resource - [Ticker: GOLD] |     | | Última Transacción | 80,010 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | --0.16 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 81,410 | Mínimo | 79,666 | | Volumen | 339.169 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 98,460 x 200 - 98,520 x 200 | Yield | | | Cierre Anterior | 80,170 | PER | 0,00% | | Apertura | 80,840 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para GOLD desde 2000-01-01 hasta 2024-05-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-06-25 | 17,13 | 375.600 | 17,36 | 16,80 | 16,80 | 00:00:00 | | 2003-06-26 | 16,72 | 335.400 | 16,99 | 16,50 | 16,92 | 00:00:00 | | 2003-06-27 | 16,90 | 317.400 | 17,15 | 16,38 | 17,00 | 00:00:00 | | 2003-06-30 | 17,00 | 334.000 | 17,37 | 16,73 | 17,37 | 00:00:00 | | 2003-07-01 | 17,90 | 460.800 | 17,98 | 17,24 | 17,38 | 00:00:00 | | 2003-07-02 | 18,10 | 739.800 | 18,35 | 17,78 | 17,80 | 00:00:00 | | 2003-07-03 | 17,89 | 216.200 | 18,34 | 17,81 | 18,34 | 00:00:00 | | 2003-07-07 | 17,24 | 693.400 | 17,79 | 16,85 | 17,25 | 00:00:00 | | 2003-07-08 | 16,75 | 406.800 | 17,45 | 16,67 | 17,30 | 00:00:00 | | 2003-07-09 | 16,89 | 177.600 | 17,09 | 16,61 | 16,72 | 00:00:00 | | 2003-07-10 | 17,08 | 269.200 | 17,37 | 16,11 | 16,20 | 00:00:00 | | 2003-07-11 | 17,03 | 156.800 | 17,15 | 16,81 | 17,06 | 00:00:00 | | 2003-07-14 | 17,00 | 172.600 | 17,40 | 16,98 | 17,02 | 00:00:00 | | 2003-07-15 | 15,79 | 1.229.200 | 17,19 | 15,60 | 17,00 | 00:00:00 | | 2003-07-16 | 15,51 | 679.600 | 15,79 | 15,09 | 15,60 | 00:00:00 | | 2003-07-17 | 16,25 | 511.600 | 16,61 | 15,36 | 15,50 | 00:00:00 | | 2003-07-18 | 15,97 | 136.000 | 16,24 | 15,75 | 15,83 | 00:00:00 | | 2003-07-21 | 17,35 | 700.600 | 17,50 | 16,15 | 16,25 | 00:00:00 | | 2003-07-22 | 17,45 | 305.200 | 17,89 | 17,00 | 17,49 | 00:00:00 | | 2003-07-23 | 18,81 | 946.800 | 18,87 | 17,81 | 18,15 | 00:00:00 | | 2003-07-24 | 18,90 | 693.000 | 19,20 | 18,50 | 18,76 | 00:00:00 | | 2003-07-25 | 19,40 | 653.800 | 19,65 | 19,21 | 19,49 | 00:00:00 | | 2003-07-28 | 19,50 | 699.000 | 20,40 | 19,09 | 20,00 | 00:00:00 | | 2003-07-29 | 19,50 | 551.800 | 19,85 | 18,80 | 19,33 | 00:00:00 | | 2003-07-30 | 19,62 | 400.600 | 19,86 | 19,17 | 19,35 | 00:00:00 | | 2003-07-31 | 19,69 | 253.600 | 19,86 | 19,20 | 19,50 | 00:00:00 | | 2003-08-01 | 19,50 | 650.400 | 20,45 | 19,20 | 19,20 | 00:00:00 | | 2003-08-04 | 20,70 | 313.800 | 20,70 | 19,30 | 19,30 | 00:00:00 | | 2003-08-05 | 20,76 | 421.400 | 21,40 | 19,96 | 20,50 | 00:00:00 | | 2003-08-06 | 22,39 | 1.283.400 | 22,74 | 20,85 | 21,00 | 00:00:00 | | 2003-08-07 | 22,94 | 867.400 | 23,30 | 22,30 | 22,75 | 00:00:00 | | 2003-08-08 | 20,20 | 2.127.800 | 23,17 | 20,01 | 23,17 | 00:00:00 | | 2003-08-11 | 21,25 | 2.658.600 | 21,48 | 19,43 | 20,25 | 00:00:00 | | 2003-08-12 | 20,81 | 588.000 | 22,20 | 20,80 | 21,40 | 00:00:00 | | 2003-08-13 | 21,30 | 1.071.600 | 21,42 | 19,95 | 20,01 | 00:00:00 | | 2003-08-14 | 21,50 | 676.200 | 21,94 | 21,20 | 21,88 | 00:00:00 | | 2003-08-15 | 21,05 | 440.800 | 21,57 | 21,02 | 21,57 | 00:00:00 | | 2003-08-18 | 20,69 | 480.000 | 21,18 | 20,52 | 21,01 | 00:00:00 | | 2003-08-19 | 21,40 | 584.800 | 21,90 | 20,33 | 20,40 | 00:00:00 | | 2003-08-20 | 22,89 | 852.400 | 23,00 | 21,85 | 22,00 | 00:00:00 | | 2003-08-21 | 22,50 | 479.000 | 22,88 | 22,11 | 22,88 | 00:00:00 | | 2003-08-22 | 23,40 | 960.400 | 23,90 | 22,05 | 22,06 | 00:00:00 | | 2003-08-25 | 22,53 | 364.400 | 23,70 | 22,31 | 23,70 | 00:00:00 | | 2003-08-26 | 22,18 | 625.600 | 22,81 | 21,76 | 22,29 | 00:00:00 | | 2003-08-27 | 24,14 | 895.000 | 24,15 | 22,89 | 23,39 | 00:00:00 | | 2003-08-28 | 24,81 | 830.400 | 25,00 | 23,78 | 24,19 | 00:00:00 | | 2003-08-29 | 24,24 | 707.400 | 25,59 | 24,24 | 25,59 | 00:00:00 | | 2003-09-02 | 23,52 | 855.000 | 25,38 | 23,43 | 24,20 | 00:00:00 | | 2003-09-03 | 23,25 | 763.600 | 23,70 | 22,75 | 23,21 | 00:00:00 | | 2003-09-04 | 23,95 | 980.200 | 24,72 | 22,81 | 23,14 | 00:00:00 | | 2003-09-05 | 24,17 | 812.800 | 24,95 | 23,80 | 24,65 | 00:00:00 | | 2003-09-08 | 24,02 | 305.000 | 24,49 | 23,66 | 24,39 | 00:00:00 | | 2003-09-09 | 25,03 | 1.056.400 | 25,39 | 24,34 | 24,81 | 00:00:00 | | 2003-09-10 | 24,31 | 518.800 | 25,30 | 24,30 | 25,30 | 00:00:00 | | 2003-09-11 | 24,19 | 923.800 | 24,72 | 23,12 | 24,65 | 00:00:00 | | 2003-09-12 | 23,93 | 703.200 | 24,80 | 23,76 | 24,45 | 00:00:00 | | 2003-09-15 | 24,12 | 453.800 | 24,22 | 23,30 | 24,22 | 00:00:00 | | 2003-09-16 | 24,44 | 567.400 | 24,70 | 24,00 | 24,59 | 00:00:00 | | 2003-09-17 | 25,11 | 924.600 | 25,39 | 24,25 | 24,77 | 00:00:00 | | 2003-09-18 | 25,79 | 1.058.600 | 26,00 | 25,28 | 25,80 | 00:00:00 | | 2003-09-19 | 25,82 | 1.794.400 | 27,26 | 25,65 | 26,07 | 00:00:00 | | 2003-09-22 | 26,36 | 1.377.600 | 27,27 | 26,12 | 27,00 | 00:00:00 | | 2003-09-23 | 25,50 | 2.039.000 | 26,69 | 24,93 | 26,59 | 00:00:00 | | 2003-09-24 | 25,00 | 2.223.800 | 26,00 | 24,93 | 26,00 | 00:00:00 | | 2003-09-25 | 23,80 | 1.769.200 | 25,50 | 23,50 | 25,48 | 00:00:00 | | 2003-09-26 | 22,46 | 1.387.200 | 23,74 | 22,00 | 23,50 | 00:00:00 | | 2003-09-29 | 22,80 | 860.000 | 23,39 | 21,90 | 21,93 | 00:00:00 | | 2003-09-30 | 23,00 | 1.080.600 | 23,70 | 22,42 | 23,48 | 00:00:00 | | 2003-10-01 | 22,85 | 658.400 | 23,24 | 22,21 | 23,24 | 00:00:00 | | 2003-10-02 | 23,35 | 878.800 | 23,50 | 22,50 | 22,60 | 00:00:00 | | 2003-10-03 | 22,08 | 1.276.800 | 23,70 | 21,51 | 23,25 | 00:00:00 | | 2003-10-06 | 22,20 | 612.000 | 22,55 | 21,80 | 21,80 | 00:00:00 | | 2003-10-07 | 22,27 | 647.400 | 22,86 | 22,10 | 22,69 | 00:00:00 | | 2003-10-08 | 22,65 | 630.400 | 22,84 | 22,10 | 22,10 | 00:00:00 | | 2003-10-09 | 22,41 | 727.000 | 22,77 | 22,23 | 22,44 | 00:00:00 | | 2003-10-10 | 22,52 | 385.200 | 23,16 | 22,46 | 23,15 | 00:00:00 | | 2003-10-13 | 22,62 | 828.200 | 22,69 | 22,09 | 22,45 | 00:00:00 | | 2003-10-14 | 22,89 | 603.800 | 22,90 | 22,35 | 22,70 | 00:00:00 | | 2003-10-15 | 22,84 | 879.600 | 23,65 | 22,37 | 22,65 | 00:00:00 | | 2003-10-16 | 23,76 | 1.068.600 | 24,08 | 22,86 | 22,86 | 00:00:00 | | 2003-10-17 | 22,80 | 639.600 | 23,85 | 22,73 | 23,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
