|
 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 | | 2004-02-12 | 3.339,90 | 586.608.000 | 3.341,90 | 3.318,90 | 3.319,60 | 00:00:00 | | 2004-02-13 | 3.347,80 | 552.860.200 | 3.351,80 | 3.336,90 | 3.342,90 | 00:00:00 | | 2004-02-16 | 3.337,20 | 358.918.800 | 3.347,30 | 3.333,50 | 3.347,30 | 00:00:00 | | 2004-02-17 | 3.346,40 | 475.215.200 | 3.346,40 | 3.337,50 | 3.337,50 | 00:00:00 | | 2004-02-18 | 3.365,20 | 553.095.000 | 3.370,10 | 3.351,40 | 3.351,60 | 00:00:00 | | 2004-02-19 | 3.366,90 | 522.833.600 | 3.369,90 | 3.361,80 | 3.368,00 | 00:00:00 | | 2004-02-20 | 3.359,50 | 486.859.200 | 3.372,20 | 3.359,30 | 3.372,10 | 00:00:00 | | 2004-02-23 | 3.354,30 | 560.396.600 | 3.360,10 | 3.348,10 | 3.359,60 | 00:00:00 | | 2004-02-24 | 3.344,20 | 541.742.200 | 3.354,30 | 3.341,50 | 3.354,10 | 00:00:00 | | 2004-02-25 | 3.346,50 | 606.034.600 | 3.350,00 | 3.337,00 | 3.341,70 | 00:00:00 | | 2004-02-26 | 3.358,10 | 541.446.600 | 3.359,20 | 3.345,00 | 3.345,80 | 00:00:00 | | 2004-02-27 | 3.372,50 | 718.192.200 | 3.372,70 | 3.359,90 | 3.360,50 | 00:00:00 | | 2004-03-01 | 3.389,90 | 481.996.200 | 3.392,00 | 3.376,20 | 3.376,50 | 00:00:00 | | 2004-03-02 | 3.398,20 | 568.617.200 | 3.407,40 | 3.396,40 | 3.396,70 | 00:00:00 | | 2004-03-03 | 3.399,00 | 651.699.200 | 3.402,00 | 3.394,70 | 3.399,30 | 00:00:00 | | 2004-03-04 | 3.399,70 | 727.061.800 | 3.411,30 | 3.392,20 | 3.399,10 | 00:00:00 | | 2004-03-05 | 3.416,30 | 524.661.600 | 3.416,30 | 3.401,00 | 3.401,40 | 00:00:00 | | 2004-03-08 | 3.425,50 | 492.131.600 | 3.432,60 | 3.418,40 | 3.419,10 | 00:00:00 | | 2004-03-09 | 3.427,20 | 529.978.400 | 3.431,20 | 3.417,20 | 3.423,30 | 00:00:00 | | 2004-03-10 | 3.414,30 | 673.890.800 | 3.423,90 | 3.407,60 | 3.423,60 | 00:00:00 | | 2004-03-11 | 3.411,90 | 653.720.400 | 3.411,90 | 3.392,50 | 3.408,60 | 00:00:00 | | 2004-03-12 | 3.402,10 | 460.271.200 | 3.407,60 | 3.392,20 | 3.407,60 | 00:00:00 | | 2004-03-15 | 3.410,30 | 404.857.000 | 3.418,70 | 3.406,40 | 3.407,20 | 00:00:00 | | 2004-03-16 | 3.410,10 | 767.915.600 | 3.411,80 | 3.393,90 | 3.409,40 | 00:00:00 | | 2004-03-17 | 3.432,30 | 561.651.400 | 3.437,40 | 3.412,40 | 3.412,70 | 00:00:00 | | 2004-03-18 | 3.424,60 | 812.519.400 | 3.448,50 | 3.423,60 | 3.432,50 | 00:00:00 | | 2004-03-19 | 3.429,80 | 595.383.400 | 3.434,40 | 3.424,40 | 3.425,50 | 00:00:00 | | 2004-03-22 | 3.399,60 | 462.121.200 | 3.428,60 | 3.399,40 | 3.428,60 | 00:00:00 | | 2004-03-23 | 3.388,00 | 668.311.400 | 3.395,00 | 3.381,10 | 3.394,60 | 00:00:00 | | 2004-03-24 | 3.385,10 | 601.496.400 | 3.394,60 | 3.381,20 | 3.387,40 | 00:00:00 | | 2004-03-25 | 3.395,70 | 586.002.800 | 3.395,70 | 3.375,80 | 3.385,10 | 00:00:00 | | 2004-03-26 | 3.424,20 | 723.834.200 | 3.431,20 | 3.397,30 | 3.397,30 | 00:00:00 | | 2004-03-29 | 3.409,10 | 502.265.800 | 3.424,10 | 3.407,60 | 3.424,10 | 00:00:00 | | 2004-03-30 | 3.416,90 | 557.073.200 | 3.422,60 | 3.410,90 | 3.411,10 | 00:00:00 | | 2004-03-31 | 3.416,40 | 560.308.200 | 3.426,80 | 3.416,40 | 3.418,80 | 00:00:00 | | 2004-04-01 | 3.443,90 | 589.684.600 | 3.443,90 | 3.419,20 | 3.419,40 | 00:00:00 | | 2004-04-02 | 3.437,40 | 696.633.400 | 3.445,00 | 3.435,60 | 3.444,90 | 00:00:00 | | 2004-04-05 | 3.453,20 | 517.921.400 | 3.456,80 | 3.438,00 | 3.438,10 | 00:00:00 | | 2004-04-06 | 3.456,00 | 564.727.400 | 3.464,50 | 3.454,90 | 3.455,10 | 00:00:00 | | 2004-04-07 | 3.462,90 | 573.249.000 | 3.472,20 | 3.454,00 | 3.456,10 | 00:00:00 | | 2004-04-08 | 3.456,60 | 409.329.800 | 3.460,50 | 3.453,20 | 3.460,50 | 00:00:00 | | 2004-04-13 | 3.443,80 | 375.675.600 | 3.462,00 | 3.441,50 | 3.459,40 | 00:00:00 | | 2004-04-14 | 3.440,80 | 568.813.200 | 3.442,20 | 3.428,10 | 3.438,80 | 00:00:00 | | 2004-04-15 | 3.425,70 | 671.973.200 | 3.452,70 | 3.421,70 | 3.440,50 | 00:00:00 | | 2004-04-16 | 3.424,30 | 547.223.800 | 3.431,20 | 3.416,00 | 3.426,90 | 00:00:00 | | 2004-04-19 | 3.439,70 | 416.157.000 | 3.439,70 | 3.426,60 | 3.427,00 | 00:00:00 | | 2004-04-20 | 3.457,20 | 497.587.400 | 3.457,90 | 3.439,30 | 3.439,60 | 00:00:00 | | 2004-04-21 | 3.444,70 | 603.395.000 | 3.453,60 | 3.444,00 | 3.453,60 | 00:00:00 | | 2004-04-22 | 3.441,90 | 522.827.400 | 3.455,50 | 3.435,60 | 3.442,40 | 00:00:00 | | 2004-04-23 | 3.461,50 | 858.047.000 | 3.472,50 | 3.446,00 | 3.446,00 | 00:00:00 | | 2004-04-26 | 3.455,40 | 194.470.800 | 3.464,50 | 3.454,70 | 3.462,60 | 00:00:00 | | 2004-04-27 | 3.452,30 | 542.535.000 | 3.455,20 | 3.443,50 | 3.454,90 | 00:00:00 | | 2004-04-28 | 3.450,40 | 523.541.600 | 3.457,00 | 3.446,20 | 3.452,10 | 00:00:00 | | 2004-04-29 | 3.407,80 | 694.516.400 | 3.441,10 | 3.397,90 | 3.441,10 | 00:00:00 | | 2004-04-30 | 3.407,70 | 854.258.200 | 3.410,80 | 3.386,70 | 3.404,60 | 00:00:00 | | 2004-05-03 | 3.388,00 | 519.587.400 | 3.406,00 | 3.384,10 | 3.406,00 | 00:00:00 | | 2004-05-04 | 3.398,40 | 548.528.800 | 3.404,20 | 3.390,90 | 3.391,00 | 00:00:00 | | 2004-05-05 | 3.413,70 | 573.373.000 | 3.417,60 | 3.400,70 | 3.401,70 | 00:00:00 | | 2004-05-06 | 3.406,50 | 686.321.600 | 3.414,80 | 3.397,30 | 3.413,00 | 00:00:00 | | 2004-05-07 | 3.401,20 | 632.314.600 | 3.405,80 | 3.386,80 | 3.401,10 | 00:00:00 | | 2004-05-10 | 3.361,90 | 561.540.400 | 3.400,50 | 3.361,50 | 3.400,50 | 00:00:00 | | 2004-05-11 | 3.362,90 | 646.647.200 | 3.362,90 | 3.348,40 | 3.361,70 | 00:00:00 | | 2004-05-12 | 3.383,90 | 467.134.000 | 3.385,30 | 3.365,50 | 3.365,60 | 00:00:00 | | 2004-05-13 | 3.376,20 | 522.934.600 | 3.390,60 | 3.376,10 | 3.383,20 | 00:00:00 | | 2004-05-14 | 3.366,80 | 496.956.000 | 3.377,90 | 3.365,00 | 3.374,80 | 00:00:00 | | 2004-05-17 | 3.349,40 | 410.668.200 | 3.369,70 | 3.347,70 | 3.367,90 | 00:00:00 | | 2004-05-18 | 3.372,50 | 581.403.200 | 3.373,10 | 3.346,80 | 3.349,50 | 00:00:00 | | 2004-05-19 | 3.389,80 | 578.784.200 | 3.389,80 | 3.369,70 | 3.374,50 | 00:00:00 | | 2004-05-20 | 3.378,90 | 518.684.000 | 3.391,10 | 3.375,50 | 3.390,70 | 00:00:00 | | 2004-05-21 | 3.394,20 | 474.020.600 | 3.396,30 | 3.377,20 | 3.377,70 | 00:00:00 | | 2004-05-24 | 3.398,40 | 362.344.400 | 3.403,80 | 3.391,70 | 3.397,50 | 00:00:00 | | 2004-05-25 | 3.393,70 | 525.051.800 | 3.406,90 | 3.390,40 | 3.399,60 | 00:00:00 | | 2004-05-26 | 3.422,30 | 694.685.600 | 3.425,70 | 3.398,90 | 3.399,30 | 00:00:00 | | 2004-05-27 | 3.441,20 | 656.095.600 | 3.441,70 | 3.422,90 | 3.423,90 | 00:00:00 | | 2004-05-28 | 3.447,30 | 934.804.800 | 3.462,20 | 3.444,00 | 3.444,20 | 00:00:00 | | 2004-05-31 | 3.456,90 | 492.759.800 | 3.460,70 | 3.446,80 | 3.447,50 | 00:00:00 | | 2004-06-01 | 3.454,60 | 462.775.200 | 3.459,10 | 3.451,20 | 3.456,20 | 00:00:00 | | 2004-06-02 | 3.473,10 | 543.709.000 | 3.474,30 | 3.456,10 | 3.456,10 | 00:00:00 | | 2004-06-03 | 3.465,60 | 532.561.000 | 3.474,80 | 3.461,30 | 3.470,90 | 00:00:00 | | 2004-06-04 | 3.466,60 | 403.422.600 | 3.469,60 | 3.459,30 | 3.466,10 | 00:00:00 | | 2004-06-07 | 3.482,30 | 423.747.200 | 3.484,70 | 3.468,70 | 3.469,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
