|
 All Ordinaries Index - [Ticker: ^AORD] |     | | Última Transacción | 6.005,300 | Hora de Cotización | 2017-11-01 - 20:00:00 | | Variación | +28,900 (+0,480%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 6.019,300 | Mínimo | 5.976,400 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 5.976,400 | PER | 0,00% | | Apertura | 5.976,400 | 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 ^AORD desde 2000-01-01 hasta 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-05 | 3.007,70 | 0 | 3.025,80 | 3.003,60 | 3.009,50 | 00:00:00 | | 2002-11-06 | 3.036,00 | 0 | 3.038,90 | 3.007,70 | 3.007,70 | 00:00:00 | | 2002-11-07 | 3.001,90 | 0 | 3.036,00 | 2.997,50 | 3.036,00 | 00:00:00 | | 2002-11-08 | 2.972,60 | 0 | 3.001,90 | 2.972,10 | 3.001,90 | 00:00:00 | | 2002-11-11 | 2.937,40 | 0 | 2.972,60 | 2.934,80 | 2.972,60 | 00:00:00 | | 2002-11-12 | 2.942,90 | 0 | 2.944,80 | 2.915,40 | 2.937,40 | 00:00:00 | | 2002-11-13 | 2.932,20 | 0 | 2.947,70 | 2.927,40 | 2.942,90 | 00:00:00 | | 2002-11-14 | 2.922,20 | 0 | 2.946,80 | 2.919,90 | 2.932,20 | 00:00:00 | | 2002-11-15 | 2.964,70 | 0 | 2.965,40 | 2.922,20 | 2.922,20 | 00:00:00 | | 2002-11-18 | 2.960,80 | 0 | 2.971,70 | 2.957,40 | 2.966,60 | 00:00:00 | | 2002-11-19 | 2.951,40 | 0 | 2.962,70 | 2.949,30 | 2.960,80 | 00:00:00 | | 2002-11-20 | 2.969,00 | 0 | 2.969,00 | 2.941,10 | 2.951,40 | 00:00:00 | | 2002-11-21 | 2.984,80 | 0 | 2.987,20 | 2.965,50 | 2.969,00 | 00:00:00 | | 2002-11-22 | 2.999,40 | 0 | 3.005,60 | 2.984,80 | 2.984,80 | 00:00:00 | | 2002-11-25 | 3.004,90 | 0 | 3.008,60 | 2.980,70 | 2.998,90 | 00:00:00 | | 2002-11-26 | 2.979,30 | 0 | 3.004,90 | 2.979,00 | 3.004,90 | 00:00:00 | | 2002-11-27 | 2.968,20 | 0 | 2.979,30 | 2.961,00 | 2.979,30 | 00:00:00 | | 2002-11-28 | 3.007,20 | 0 | 3.012,10 | 2.968,20 | 2.968,20 | 00:00:00 | | 2002-11-29 | 3.025,20 | 0 | 3.025,20 | 3.006,10 | 3.007,20 | 00:00:00 | | 2002-12-02 | 3.047,60 | 0 | 3.047,60 | 3.020,10 | 3.025,20 | 00:00:00 | | 2002-12-03 | 3.037,20 | 0 | 3.047,60 | 3.025,00 | 3.047,60 | 00:00:00 | | 2002-12-04 | 2.993,40 | 0 | 3.037,20 | 2.989,80 | 3.037,20 | 00:00:00 | | 2002-12-05 | 3.004,00 | 0 | 3.011,80 | 2.991,80 | 2.993,40 | 00:00:00 | | 2002-12-06 | 2.990,70 | 0 | 3.004,00 | 2.981,20 | 3.004,00 | 00:00:00 | | 2002-12-09 | 2.987,90 | 0 | 3.017,60 | 2.987,90 | 2.991,80 | 00:00:00 | | 2002-12-10 | 2.955,70 | 0 | 2.987,90 | 2.955,70 | 2.987,90 | 00:00:00 | | 2002-12-11 | 2.939,50 | 0 | 2.967,80 | 2.932,30 | 2.955,70 | 00:00:00 | | 2002-12-12 | 2.955,70 | 0 | 2.955,70 | 2.939,50 | 2.939,50 | 00:00:00 | | 2002-12-13 | 2.941,20 | 0 | 2.955,70 | 2.929,20 | 2.955,70 | 00:00:00 | | 2002-12-16 | 2.921,90 | 0 | 2.941,20 | 2.918,10 | 2.941,20 | 00:00:00 | | 2002-12-17 | 2.957,30 | 0 | 2.961,50 | 2.921,90 | 2.921,90 | 00:00:00 | | 2002-12-18 | 2.957,00 | 0 | 2.959,60 | 2.948,40 | 2.957,30 | 00:00:00 | | 2002-12-19 | 2.959,20 | 0 | 2.964,80 | 2.944,70 | 2.957,00 | 00:00:00 | | 2002-12-20 | 2.978,80 | 0 | 2.986,60 | 2.954,20 | 2.959,20 | 00:00:00 | | 2002-12-23 | 2.999,10 | 0 | 3.001,80 | 2.978,80 | 2.978,80 | 00:00:00 | | 2002-12-24 | 2.998,80 | 0 | 3.003,40 | 2.994,60 | 2.999,10 | 00:00:00 | | 2002-12-27 | 2.991,40 | 0 | 2.998,80 | 2.987,80 | 2.998,80 | 00:00:00 | | 2002-12-30 | 2.960,50 | 0 | 2.991,40 | 2.955,00 | 2.991,40 | 00:00:00 | | 2002-12-31 | 2.975,50 | 0 | 2.978,70 | 2.960,50 | 2.960,50 | 00:00:00 | | 2003-01-02 | 2.996,20 | 0 | 2.997,00 | 2.970,20 | 2.975,50 | 00:00:00 | | 2003-01-03 | 3.025,70 | 0 | 3.026,30 | 2.996,20 | 2.996,20 | 00:00:00 | | 2003-01-06 | 3.044,80 | 0 | 3.053,90 | 3.022,80 | 3.022,80 | 00:00:00 | | 2003-01-07 | 3.043,20 | 0 | 3.062,00 | 3.039,30 | 3.044,80 | 00:00:00 | | 2003-01-08 | 3.042,40 | 0 | 3.054,50 | 3.037,60 | 3.043,20 | 00:00:00 | | 2003-01-09 | 3.035,60 | 0 | 3.042,40 | 3.023,00 | 3.042,40 | 00:00:00 | | 2003-01-10 | 3.035,00 | 0 | 3.049,50 | 3.023,40 | 3.035,60 | 00:00:00 | | 2003-01-13 | 3.042,50 | 0 | 3.048,90 | 3.031,10 | 3.035,10 | 00:00:00 | | 2003-01-14 | 3.049,00 | 0 | 3.056,70 | 3.037,00 | 3.042,50 | 00:00:00 | | 2003-01-15 | 3.049,60 | 0 | 3.055,30 | 3.045,60 | 3.049,00 | 00:00:00 | | 2003-01-16 | 3.030,30 | 0 | 3.049,60 | 3.028,10 | 3.049,60 | 00:00:00 | | 2003-01-17 | 3.024,70 | 0 | 3.037,60 | 3.024,60 | 3.030,30 | 00:00:00 | | 2003-01-20 | 3.028,20 | 0 | 3.033,60 | 3.015,90 | 3.024,80 | 00:00:00 | | 2003-01-21 | 3.024,10 | 0 | 3.033,20 | 3.022,20 | 3.028,20 | 00:00:00 | | 2003-01-22 | 2.999,10 | 0 | 3.024,10 | 2.996,40 | 3.024,10 | 00:00:00 | | 2003-01-23 | 2.997,80 | 0 | 2.999,90 | 2.992,20 | 2.999,10 | 00:00:00 | | 2003-01-24 | 3.000,10 | 0 | 3.004,30 | 2.992,20 | 2.997,80 | 00:00:00 | | 2003-01-28 | 2.940,50 | 0 | 3.000,10 | 2.930,80 | 3.000,10 | 00:00:00 | | 2003-01-29 | 2.929,90 | 0 | 2.956,90 | 2.929,60 | 2.940,50 | 00:00:00 | | 2003-01-30 | 2.943,00 | 0 | 2.944,90 | 2.926,50 | 2.929,90 | 00:00:00 | | 2003-01-31 | 2.935,40 | 0 | 2.943,00 | 2.908,50 | 2.943,00 | 00:00:00 | | 2003-02-03 | 2.920,50 | 0 | 2.940,60 | 2.920,50 | 2.936,50 | 00:00:00 | | 2003-02-04 | 2.926,10 | 0 | 2.945,50 | 2.920,50 | 2.920,50 | 00:00:00 | | 2003-02-05 | 2.898,30 | 0 | 2.926,10 | 2.893,20 | 2.926,10 | 00:00:00 | | 2003-02-06 | 2.868,20 | 0 | 2.899,70 | 2.868,20 | 2.898,30 | 00:00:00 | | 2003-02-07 | 2.886,10 | 0 | 2.886,10 | 2.864,30 | 2.868,20 | 00:00:00 | | 2003-02-10 | 2.870,20 | 0 | 2.886,10 | 2.864,20 | 2.886,10 | 00:00:00 | | 2003-02-11 | 2.860,00 | 0 | 2.879,20 | 2.856,30 | 2.870,20 | 00:00:00 | | 2003-02-12 | 2.867,10 | 0 | 2.875,80 | 2.855,10 | 2.860,00 | 00:00:00 | | 2003-02-13 | 2.820,50 | 0 | 2.867,10 | 2.818,10 | 2.867,10 | 00:00:00 | | 2003-02-14 | 2.804,40 | 0 | 2.820,50 | 2.795,40 | 2.820,50 | 00:00:00 | | 2003-02-17 | 2.829,50 | 0 | 2.831,50 | 2.804,40 | 2.804,40 | 00:00:00 | | 2003-02-18 | 2.828,90 | 0 | 2.843,80 | 2.826,40 | 2.829,50 | 00:00:00 | | 2003-02-19 | 2.849,90 | 0 | 2.857,40 | 2.828,90 | 2.828,90 | 00:00:00 | | 2003-02-20 | 2.806,50 | 0 | 2.849,90 | 2.806,50 | 2.849,90 | 00:00:00 | | 2003-02-21 | 2.804,40 | 0 | 2.813,40 | 2.785,20 | 2.806,50 | 00:00:00 | | 2003-02-24 | 2.837,30 | 353.532.400 | 2.842,60 | 2.804,40 | 2.804,40 | 00:00:00 | | 2003-02-25 | 2.780,50 | 452.932.200 | 2.837,20 | 2.780,50 | 2.837,20 | 00:00:00 | | 2003-02-26 | 2.804,20 | 417.568.200 | 2.804,20 | 2.778,90 | 2.780,50 | 00:00:00 | | 2003-02-27 | 2.774,70 | 531.035.200 | 2.802,90 | 2.774,50 | 2.802,90 | 00:00:00 | | 2003-02-28 | 2.778,40 | 625.582.400 | 2.804,40 | 2.772,30 | 2.774,70 | 00:00:00 | | 2003-03-03 | 2.791,60 | 303.025.800 | 2.795,90 | 2.771,10 | 2.778,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
