|
 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 | | 2003-03-03 | 2.791,60 | 303.025.800 | 2.795,90 | 2.771,10 | 2.778,40 | 00:00:00 | | 2003-03-04 | 2.787,00 | 393.401.400 | 2.791,60 | 2.774,70 | 2.791,60 | 00:00:00 | | 2003-03-05 | 2.749,70 | 433.362.400 | 2.787,00 | 2.749,70 | 2.787,00 | 00:00:00 | | 2003-03-06 | 2.747,00 | 376.456.600 | 2.761,40 | 2.747,00 | 2.749,70 | 00:00:00 | | 2003-03-07 | 2.715,00 | 349.828.400 | 2.747,00 | 2.712,20 | 2.747,00 | 00:00:00 | | 2003-03-10 | 2.711,10 | 277.818.400 | 2.728,90 | 2.710,60 | 2.716,80 | 00:00:00 | | 2003-03-11 | 2.691,70 | 542.814.700 | 2.711,10 | 2.672,80 | 2.711,10 | 00:00:00 | | 2003-03-12 | 2.687,10 | 464.793.200 | 2.694,50 | 2.672,30 | 2.691,70 | 00:00:00 | | 2003-03-13 | 2.673,30 | 460.620.000 | 2.687,10 | 2.666,30 | 2.687,10 | 00:00:00 | | 2003-03-14 | 2.724,20 | 509.821.400 | 2.731,70 | 2.673,30 | 2.673,30 | 00:00:00 | | 2003-03-17 | 2.711,00 | 388.279.400 | 2.732,00 | 2.700,50 | 2.724,20 | 00:00:00 | | 2003-03-18 | 2.804,40 | 796.941.400 | 2.804,50 | 2.711,00 | 2.711,00 | 00:00:00 | | 2003-03-19 | 2.814,70 | 466.010.200 | 2.826,60 | 2.801,50 | 2.804,40 | 00:00:00 | | 2003-03-20 | 2.835,80 | 417.251.000 | 2.851,00 | 2.814,70 | 2.814,70 | 00:00:00 | | 2003-03-21 | 2.839,40 | 589.646.200 | 2.848,60 | 2.825,00 | 2.835,80 | 00:00:00 | | 2003-03-24 | 2.828,50 | 472.926.000 | 2.851,70 | 2.822,40 | 2.839,40 | 00:00:00 | | 2003-03-25 | 2.822,20 | 449.395.200 | 2.828,50 | 2.798,70 | 2.828,50 | 00:00:00 | | 2003-03-26 | 2.858,40 | 449.834.000 | 2.858,40 | 2.822,20 | 2.822,20 | 00:00:00 | | 2003-03-27 | 2.855,00 | 585.004.000 | 2.862,80 | 2.843,40 | 2.858,40 | 00:00:00 | | 2003-03-28 | 2.861,20 | 911.903.600 | 2.875,20 | 2.839,80 | 2.855,00 | 00:00:00 | | 2003-03-31 | 2.848,60 | 1.122.755.600 | 2.861,20 | 2.846,00 | 2.861,20 | 00:00:00 | | 2003-04-01 | 2.844,20 | 496.295.800 | 2.858,40 | 2.829,80 | 2.848,60 | 00:00:00 | | 2003-04-02 | 2.847,40 | 468.964.000 | 2.874,00 | 2.844,20 | 2.844,20 | 00:00:00 | | 2003-04-03 | 2.874,10 | 524.026.400 | 2.886,70 | 2.847,40 | 2.847,40 | 00:00:00 | | 2003-04-04 | 2.896,30 | 444.197.600 | 2.896,30 | 2.863,30 | 2.874,10 | 00:00:00 | | 2003-04-07 | 2.941,60 | 480.090.800 | 2.944,00 | 2.896,30 | 2.896,30 | 00:00:00 | | 2003-04-08 | 2.940,60 | 665.367.000 | 2.946,90 | 2.921,10 | 2.941,60 | 00:00:00 | | 2003-04-09 | 2.915,70 | 462.326.600 | 2.940,60 | 2.913,80 | 2.940,60 | 00:00:00 | | 2003-04-10 | 2.904,70 | 522.353.800 | 2.915,70 | 2.888,00 | 2.915,70 | 00:00:00 | | 2003-04-11 | 2.908,30 | 447.750.800 | 2.916,00 | 2.896,40 | 2.904,70 | 00:00:00 | | 2003-04-14 | 2.905,50 | 434.371.200 | 2.917,50 | 2.898,10 | 2.908,30 | 00:00:00 | | 2003-04-15 | 2.932,40 | 481.616.800 | 2.932,90 | 2.905,50 | 2.905,50 | 00:00:00 | | 2003-04-16 | 2.944,40 | 473.822.800 | 2.948,30 | 2.932,30 | 2.932,40 | 00:00:00 | | 2003-04-17 | 2.917,00 | 330.292.000 | 2.944,40 | 2.909,60 | 2.944,40 | 00:00:00 | | 2003-04-22 | 2.942,20 | 326.983.800 | 2.944,40 | 2.917,00 | 2.917,00 | 00:00:00 | | 2003-04-23 | 2.964,00 | 351.190.800 | 2.971,80 | 2.942,20 | 2.942,20 | 00:00:00 | | 2003-04-24 | 2.961,70 | 636.873.600 | 2.965,60 | 2.957,10 | 2.964,00 | 00:00:00 | | 2003-04-28 | 2.934,70 | 478.718.600 | 2.961,70 | 2.930,70 | 2.961,70 | 00:00:00 | | 2003-04-29 | 2.971,20 | 506.865.600 | 2.972,00 | 2.934,70 | 2.934,70 | 00:00:00 | | 2003-04-30 | 2.970,90 | 535.303.400 | 2.984,50 | 2.961,10 | 2.971,20 | 00:00:00 | | 2003-05-01 | 2.965,60 | 477.894.400 | 2.971,40 | 2.952,40 | 2.970,90 | 00:00:00 | | 2003-05-02 | 2.941,00 | 406.885.200 | 2.965,60 | 2.937,00 | 2.965,60 | 00:00:00 | | 2003-05-05 | 2.948,00 | 459.700.000 | 2.948,60 | 2.926,00 | 2.941,00 | 00:00:00 | | 2003-05-06 | 2.937,50 | 571.443.800 | 2.948,00 | 2.935,40 | 2.948,00 | 00:00:00 | | 2003-05-07 | 2.944,20 | 573.859.800 | 2.957,70 | 2.937,50 | 2.937,50 | 00:00:00 | | 2003-05-08 | 2.927,50 | 538.622.000 | 2.944,20 | 2.918,50 | 2.944,20 | 00:00:00 | | 2003-05-09 | 2.928,20 | 447.377.000 | 2.928,20 | 2.908,80 | 2.927,50 | 00:00:00 | | 2003-05-12 | 2.945,50 | 456.360.800 | 2.955,30 | 2.928,20 | 2.928,20 | 00:00:00 | | 2003-05-13 | 2.952,10 | 499.390.800 | 2.964,40 | 2.945,50 | 2.945,50 | 00:00:00 | | 2003-05-14 | 2.943,00 | 503.803.000 | 2.961,40 | 2.938,80 | 2.952,10 | 00:00:00 | | 2003-05-15 | 2.931,00 | 605.966.400 | 2.943,00 | 2.917,40 | 2.943,00 | 00:00:00 | | 2003-05-16 | 2.924,40 | 454.388.800 | 2.933,60 | 2.919,40 | 2.931,00 | 00:00:00 | | 2003-05-19 | 2.922,50 | 465.374.400 | 2.926,20 | 2.914,80 | 2.925,00 | 00:00:00 | | 2003-05-20 | 2.908,50 | 490.425.200 | 2.922,50 | 2.893,00 | 2.922,50 | 00:00:00 | | 2003-05-21 | 2.914,90 | 440.953.600 | 2.917,50 | 2.907,70 | 2.908,50 | 00:00:00 | | 2003-05-22 | 2.935,70 | 622.413.400 | 2.936,50 | 2.914,90 | 2.914,90 | 00:00:00 | | 2003-05-23 | 2.966,30 | 552.827.600 | 2.973,20 | 2.935,50 | 2.935,50 | 00:00:00 | | 2003-05-26 | 2.965,00 | 464.592.800 | 2.967,00 | 2.955,70 | 2.966,30 | 00:00:00 | | 2003-05-27 | 2.950,80 | 520.439.400 | 2.965,00 | 2.948,70 | 2.965,00 | 00:00:00 | | 2003-05-28 | 2.976,10 | 648.042.400 | 2.982,90 | 2.950,80 | 2.950,80 | 00:00:00 | | 2003-05-29 | 2.983,60 | 660.961.800 | 2.989,70 | 2.976,10 | 2.976,10 | 00:00:00 | | 2003-05-30 | 2.979,80 | 740.329.400 | 2.991,80 | 2.975,10 | 2.983,60 | 00:00:00 | | 2003-06-02 | 3.004,30 | 416.790.600 | 3.010,10 | 2.979,80 | 2.979,80 | 00:00:00 | | 2003-06-03 | 2.991,90 | 605.686.400 | 3.012,50 | 2.991,90 | 3.004,30 | 00:00:00 | | 2003-06-04 | 2.996,60 | 477.702.000 | 3.003,40 | 2.991,30 | 2.991,90 | 00:00:00 | | 2003-06-05 | 3.008,00 | 584.881.600 | 3.021,30 | 2.996,60 | 2.996,60 | 00:00:00 | | 2003-06-06 | 3.018,10 | 473.580.400 | 3.018,10 | 2.991,40 | 3.008,00 | 00:00:00 | | 2003-06-10 | 3.023,30 | 685.250.200 | 3.023,30 | 3.009,70 | 3.018,10 | 00:00:00 | | 2003-06-11 | 3.036,90 | 613.061.600 | 3.045,10 | 3.023,30 | 3.023,30 | 00:00:00 | | 2003-06-12 | 3.050,20 | 958.063.600 | 3.053,30 | 3.036,90 | 3.036,90 | 00:00:00 | | 2003-06-13 | 3.053,40 | 545.911.200 | 3.057,40 | 3.043,20 | 3.050,20 | 00:00:00 | | 2003-06-16 | 3.056,30 | 1.015.851.600 | 3.056,30 | 3.037,90 | 3.053,40 | 00:00:00 | | 2003-06-17 | 3.077,00 | 703.100.400 | 3.089,00 | 3.056,30 | 3.056,30 | 00:00:00 | | 2003-06-18 | 3.057,70 | 606.334.200 | 3.077,00 | 3.055,20 | 3.077,00 | 00:00:00 | | 2003-06-19 | 3.070,90 | 711.382.600 | 3.070,90 | 3.057,70 | 3.057,70 | 00:00:00 | | 2003-06-20 | 3.055,20 | 531.022.400 | 3.070,90 | 3.050,60 | 3.070,90 | 00:00:00 | | 2003-06-23 | 3.059,00 | 494.910.600 | 3.073,00 | 3.054,20 | 3.055,20 | 00:00:00 | | 2003-06-24 | 3.035,20 | 508.934.000 | 3.059,00 | 3.035,10 | 3.059,00 | 00:00:00 | | 2003-06-25 | 3.031,90 | 524.964.800 | 3.039,10 | 3.027,10 | 3.035,20 | 00:00:00 | | 2003-06-26 | 2.997,00 | 546.196.600 | 3.031,90 | 2.991,40 | 3.031,90 | 00:00:00 | | 2003-06-27 | 3.018,00 | 671.418.600 | 3.018,00 | 2.995,00 | 2.997,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
