|
 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 | | 2003-06-27 | 3.018,00 | 671.418.600 | 3.018,00 | 2.995,00 | 2.997,00 | 00:00:00 | | 2003-06-30 | 2.998,90 | 461.258.800 | 3.021,10 | 2.998,90 | 3.018,00 | 00:00:00 | | 2003-07-01 | 3.009,20 | 614.250.400 | 3.010,20 | 2.977,50 | 2.999,70 | 00:00:00 | | 2003-07-02 | 3.003,40 | 595.381.400 | 3.009,20 | 2.995,00 | 3.009,20 | 00:00:00 | | 2003-07-03 | 3.017,10 | 461.521.000 | 3.022,20 | 3.003,40 | 3.003,40 | 00:00:00 | | 2003-07-04 | 3.000,80 | 395.668.800 | 3.017,10 | 2.991,70 | 3.017,10 | 00:00:00 | | 2003-07-07 | 3.005,40 | 358.014.800 | 3.011,90 | 3.000,80 | 3.000,80 | 00:00:00 | | 2003-07-08 | 3.013,60 | 725.134.800 | 3.036,90 | 3.005,40 | 3.005,40 | 00:00:00 | | 2003-07-09 | 3.008,30 | 484.706.600 | 3.014,30 | 3.001,90 | 3.013,60 | 00:00:00 | | 2003-07-10 | 3.022,70 | 590.366.400 | 3.031,90 | 3.003,10 | 3.008,30 | 00:00:00 | | 2003-07-11 | 3.022,80 | 519.084.000 | 3.023,50 | 3.005,30 | 3.022,70 | 00:00:00 | | 2003-07-14 | 3.053,40 | 375.785.000 | 3.057,80 | 3.022,80 | 3.022,80 | 00:00:00 | | 2003-07-15 | 3.061,00 | 594.746.000 | 3.066,00 | 3.053,40 | 3.053,40 | 00:00:00 | | 2003-07-16 | 3.075,20 | 570.937.600 | 3.075,20 | 3.051,50 | 3.061,00 | 00:00:00 | | 2003-07-17 | 3.067,50 | 517.180.000 | 3.075,20 | 3.053,80 | 3.075,20 | 00:00:00 | | 2003-07-18 | 3.064,90 | 425.842.200 | 3.067,50 | 3.055,30 | 3.067,50 | 00:00:00 | | 2003-07-21 | 3.070,60 | 331.589.000 | 3.083,20 | 3.067,80 | 3.067,80 | 00:00:00 | | 2003-07-22 | 3.048,50 | 388.998.000 | 3.067,70 | 3.041,40 | 3.067,70 | 00:00:00 | | 2003-07-23 | 3.068,10 | 477.289.000 | 3.069,70 | 3.050,30 | 3.050,40 | 00:00:00 | | 2003-07-24 | 3.073,00 | 535.310.600 | 3.074,20 | 3.064,80 | 3.069,10 | 00:00:00 | | 2003-07-25 | 3.081,30 | 647.368.800 | 3.084,40 | 3.063,50 | 3.075,80 | 00:00:00 | | 2003-07-28 | 3.103,10 | 537.699.000 | 3.106,30 | 3.083,20 | 3.083,20 | 00:00:00 | | 2003-07-29 | 3.093,00 | 581.958.000 | 3.103,40 | 3.086,50 | 3.103,30 | 00:00:00 | | 2003-07-30 | 3.076,90 | 558.434.400 | 3.090,90 | 3.069,80 | 3.090,60 | 00:00:00 | | 2003-07-31 | 3.106,70 | 624.247.600 | 3.115,40 | 3.077,00 | 3.077,00 | 00:00:00 | | 2003-08-01 | 3.126,00 | 447.255.800 | 3.126,50 | 3.111,10 | 3.111,70 | 00:00:00 | | 2003-08-04 | 3.115,80 | 367.575.400 | 3.124,10 | 3.107,10 | 3.124,10 | 00:00:00 | | 2003-08-05 | 3.123,40 | 608.126.200 | 3.129,60 | 3.110,60 | 3.117,90 | 00:00:00 | | 2003-08-06 | 3.118,60 | 578.573.200 | 3.122,30 | 3.106,00 | 3.122,30 | 00:00:00 | | 2003-08-07 | 3.124,50 | 631.584.800 | 3.135,10 | 3.118,90 | 3.118,90 | 00:00:00 | | 2003-08-08 | 3.135,70 | 461.354.800 | 3.142,30 | 3.127,70 | 3.127,70 | 00:00:00 | | 2003-08-11 | 3.136,50 | 448.787.400 | 3.148,80 | 3.135,80 | 3.135,80 | 00:00:00 | | 2003-08-12 | 3.134,70 | 650.980.800 | 3.147,30 | 3.133,30 | 3.138,80 | 00:00:00 | | 2003-08-13 | 3.150,40 | 527.577.000 | 3.151,80 | 3.136,10 | 3.136,20 | 00:00:00 | | 2003-08-14 | 3.143,20 | 564.872.400 | 3.156,50 | 3.139,90 | 3.150,60 | 00:00:00 | | 2003-08-15 | 3.142,80 | 516.235.200 | 3.150,80 | 3.140,80 | 3.145,00 | 00:00:00 | | 2003-08-18 | 3.158,30 | 424.718.000 | 3.162,80 | 3.146,20 | 3.146,50 | 00:00:00 | | 2003-08-19 | 3.165,00 | 711.486.600 | 3.178,90 | 3.164,00 | 3.167,90 | 00:00:00 | | 2003-08-20 | 3.167,70 | 598.305.600 | 3.177,50 | 3.164,70 | 3.165,30 | 00:00:00 | | 2003-08-21 | 3.169,90 | 653.187.000 | 3.171,30 | 3.161,60 | 3.167,40 | 00:00:00 | | 2003-08-22 | 3.180,40 | 610.536.400 | 3.180,70 | 3.173,50 | 3.174,00 | 00:00:00 | | 2003-08-25 | 3.175,00 | 464.907.000 | 3.181,70 | 3.170,70 | 3.181,10 | 00:00:00 | | 2003-08-26 | 3.167,30 | 594.264.800 | 3.174,40 | 3.161,90 | 3.173,80 | 00:00:00 | | 2003-08-27 | 3.178,20 | 547.471.200 | 3.186,80 | 3.167,30 | 3.167,70 | 00:00:00 | | 2003-08-28 | 3.196,90 | 814.564.000 | 3.200,20 | 3.181,70 | 3.181,70 | 00:00:00 | | 2003-08-29 | 3.202,90 | 983.963.600 | 3.210,10 | 3.195,90 | 3.197,80 | 00:00:00 | | 2003-09-01 | 3.212,10 | 637.383.200 | 3.217,20 | 3.205,00 | 3.206,10 | 00:00:00 | | 2003-09-02 | 3.223,90 | 760.769.000 | 3.223,90 | 3.212,20 | 3.215,00 | 00:00:00 | | 2003-09-03 | 3.219,20 | 692.499.600 | 3.237,30 | 3.218,90 | 3.224,00 | 00:00:00 | | 2003-09-04 | 3.233,80 | 657.178.400 | 3.243,80 | 3.222,80 | 3.222,80 | 00:00:00 | | 2003-09-05 | 3.220,10 | 543.705.000 | 3.234,20 | 3.214,20 | 3.234,10 | 00:00:00 | | 2003-09-08 | 3.233,00 | 470.127.600 | 3.237,70 | 3.217,70 | 3.219,20 | 00:00:00 | | 2003-09-09 | 3.237,50 | 525.980.000 | 3.249,80 | 3.233,90 | 3.235,10 | 00:00:00 | | 2003-09-10 | 3.220,10 | 604.968.200 | 3.232,50 | 3.218,60 | 3.232,50 | 00:00:00 | | 2003-09-11 | 3.197,10 | 629.660.400 | 3.215,80 | 3.193,00 | 3.215,80 | 00:00:00 | | 2003-09-12 | 3.195,20 | 519.061.200 | 3.209,80 | 3.195,20 | 3.200,60 | 00:00:00 | | 2003-09-15 | 3.191,60 | 493.007.800 | 3.201,90 | 3.188,50 | 3.196,60 | 00:00:00 | | 2003-09-16 | 3.197,20 | 573.012.000 | 3.197,20 | 3.185,90 | 3.191,90 | 00:00:00 | | 2003-09-17 | 3.221,50 | 517.268.000 | 3.226,80 | 3.200,80 | 3.201,20 | 00:00:00 | | 2003-09-18 | 3.225,00 | 711.909.600 | 3.232,20 | 3.220,30 | 3.222,50 | 00:00:00 | | 2003-09-19 | 3.223,40 | 688.675.200 | 3.249,40 | 3.223,40 | 3.225,10 | 00:00:00 | | 2003-09-22 | 3.200,00 | 575.608.800 | 3.224,70 | 3.197,00 | 3.223,70 | 00:00:00 | | 2003-09-23 | 3.187,20 | 595.342.200 | 3.201,40 | 3.184,80 | 3.197,80 | 00:00:00 | | 2003-09-24 | 3.214,30 | 629.009.600 | 3.214,30 | 3.187,40 | 3.187,40 | 00:00:00 | | 2003-09-25 | 3.180,20 | 734.610.600 | 3.209,70 | 3.175,10 | 3.209,00 | 00:00:00 | | 2003-09-26 | 3.175,70 | 650.115.400 | 3.186,50 | 3.169,60 | 3.177,80 | 00:00:00 | | 2003-09-29 | 3.170,30 | 380.192.400 | 3.177,10 | 3.162,50 | 3.174,10 | 00:00:00 | | 2003-09-30 | 3.176,20 | 664.561.400 | 3.185,10 | 3.172,90 | 3.173,40 | 00:00:00 | | 2003-10-01 | 3.164,70 | 689.618.600 | 3.175,10 | 3.159,80 | 3.175,10 | 00:00:00 | | 2003-10-02 | 3.203,40 | 611.615.800 | 3.208,30 | 3.170,20 | 3.170,20 | 00:00:00 | | 2003-10-03 | 3.205,70 | 528.956.000 | 3.209,50 | 3.199,10 | 3.205,80 | 00:00:00 | | 2003-10-06 | 3.222,90 | 266.282.000 | 3.225,30 | 3.210,80 | 3.211,00 | 00:00:00 | | 2003-10-07 | 3.225,40 | 620.176.000 | 3.236,50 | 3.225,00 | 3.225,50 | 00:00:00 | | 2003-10-08 | 3.247,80 | 714.106.600 | 3.251,80 | 3.225,60 | 3.225,60 | 00:00:00 | | 2003-10-09 | 3.256,90 | 566.705.600 | 3.261,20 | 3.242,30 | 3.248,20 | 00:00:00 | | 2003-10-10 | 3.266,20 | 539.440.600 | 3.273,30 | 3.262,70 | 3.263,40 | 00:00:00 | | 2003-10-13 | 3.283,00 | 502.553.600 | 3.284,00 | 3.266,80 | 3.266,90 | 00:00:00 | | 2003-10-14 | 3.291,60 | 702.188.400 | 3.307,10 | 3.290,90 | 3.292,50 | 00:00:00 | | 2003-10-15 | 3.291,90 | 957.875.200 | 3.305,60 | 3.289,00 | 3.291,70 | 00:00:00 | | 2003-10-16 | 3.302,30 | 777.424.200 | 3.304,80 | 3.293,30 | 3.296,90 | 00:00:00 | | 2003-10-17 | 3.301,40 | 538.485.000 | 3.301,80 | 3.294,60 | 3.297,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
