|
 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 | | 2004-06-07 | 3.482,30 | 423.747.200 | 3.484,70 | 3.468,70 | 3.469,30 | 00:00:00 | | 2004-06-08 | 3.482,40 | 534.032.800 | 3.498,30 | 3.480,10 | 3.487,80 | 00:00:00 | | 2004-06-09 | 3.466,60 | 621.507.800 | 3.484,30 | 3.461,10 | 3.484,00 | 00:00:00 | | 2004-06-10 | 3.469,10 | 662.315.600 | 3.473,20 | 3.459,90 | 3.466,20 | 00:00:00 | | 2004-06-11 | 3.478,10 | 409.530.000 | 3.480,80 | 3.471,90 | 3.471,90 | 00:00:00 | | 2004-06-15 | 3.467,60 | 467.222.600 | 3.473,50 | 3.458,60 | 3.472,80 | 00:00:00 | | 2004-06-16 | 3.484,60 | 652.191.800 | 3.488,50 | 3.469,70 | 3.469,70 | 00:00:00 | | 2004-06-17 | 3.506,80 | 1.049.312.400 | 3.506,80 | 3.486,20 | 3.486,80 | 00:00:00 | | 2004-06-18 | 3.523,30 | 704.611.200 | 3.526,90 | 3.511,50 | 3.512,60 | 00:00:00 | | 2004-06-21 | 3.547,40 | 683.490.200 | 3.549,00 | 3.525,40 | 3.526,20 | 00:00:00 | | 2004-06-22 | 3.533,90 | 602.334.200 | 3.546,50 | 3.532,30 | 3.546,50 | 00:00:00 | | 2004-06-23 | 3.545,30 | 689.157.000 | 3.549,00 | 3.534,80 | 3.534,80 | 00:00:00 | | 2004-06-24 | 3.524,80 | 681.644.000 | 3.545,10 | 3.519,40 | 3.545,10 | 00:00:00 | | 2004-06-25 | 3.523,00 | 852.994.200 | 3.532,10 | 3.521,50 | 3.525,30 | 00:00:00 | | 2004-06-28 | 3.518,50 | 443.377.200 | 3.524,10 | 3.511,80 | 3.524,00 | 00:00:00 | | 2004-06-29 | 3.517,50 | 574.569.200 | 3.523,70 | 3.510,70 | 3.517,90 | 00:00:00 | | 2004-06-30 | 3.530,30 | 680.110.000 | 3.532,10 | 3.516,80 | 3.519,20 | 00:00:00 | | 2004-07-01 | 3.534,00 | 726.767.000 | 3.537,30 | 3.526,30 | 3.532,40 | 00:00:00 | | 2004-07-02 | 3.531,50 | 647.767.000 | 3.534,30 | 3.523,20 | 3.532,10 | 00:00:00 | | 2004-07-05 | 3.534,40 | 488.464.400 | 3.534,40 | 3.518,90 | 3.531,60 | 00:00:00 | | 2004-07-06 | 3.551,50 | 552.743.000 | 3.557,80 | 3.535,90 | 3.536,00 | 00:00:00 | | 2004-07-07 | 3.559,90 | 588.724.000 | 3.559,90 | 3.541,70 | 3.549,30 | 00:00:00 | | 2004-07-08 | 3.562,80 | 732.946.200 | 3.562,90 | 3.546,70 | 3.560,20 | 00:00:00 | | 2004-07-09 | 3.558,90 | 559.019.600 | 3.560,90 | 3.548,50 | 3.560,80 | 00:00:00 | | 2004-07-12 | 3.554,00 | 349.676.200 | 3.563,10 | 3.552,10 | 3.560,10 | 00:00:00 | | 2004-07-13 | 3.554,90 | 424.928.800 | 3.555,80 | 3.549,10 | 3.554,60 | 00:00:00 | | 2004-07-14 | 3.524,10 | 550.854.000 | 3.553,50 | 3.521,00 | 3.553,30 | 00:00:00 | | 2004-07-15 | 3.527,70 | 479.677.800 | 3.532,00 | 3.521,40 | 3.524,70 | 00:00:00 | | 2004-07-16 | 3.533,50 | 460.662.600 | 3.539,80 | 3.523,90 | 3.527,50 | 00:00:00 | | 2004-07-19 | 3.535,10 | 384.696.600 | 3.537,30 | 3.529,20 | 3.534,40 | 00:00:00 | | 2004-07-20 | 3.507,10 | 615.247.000 | 3.533,20 | 3.503,30 | 3.533,10 | 00:00:00 | | 2004-07-21 | 3.528,10 | 592.332.000 | 3.528,10 | 3.509,00 | 3.509,20 | 00:00:00 | | 2004-07-22 | 3.505,50 | 550.571.400 | 3.525,40 | 3.495,70 | 3.525,40 | 00:00:00 | | 2004-07-23 | 3.495,70 | 626.757.200 | 3.514,60 | 3.495,70 | 3.505,60 | 00:00:00 | | 2004-07-26 | 3.495,60 | 518.251.000 | 3.498,70 | 3.488,90 | 3.491,80 | 00:00:00 | | 2004-07-27 | 3.500,10 | 572.555.600 | 3.510,00 | 3.496,70 | 3.496,80 | 00:00:00 | | 2004-07-28 | 3.510,30 | 510.376.000 | 3.517,40 | 3.500,80 | 3.500,80 | 00:00:00 | | 2004-07-29 | 3.512,60 | 674.634.200 | 3.520,80 | 3.512,30 | 3.512,60 | 00:00:00 | | 2004-07-30 | 3.546,10 | 662.085.400 | 3.548,00 | 3.516,70 | 3.516,70 | 00:00:00 | | 2004-08-02 | 3.554,50 | 283.907.600 | 3.558,20 | 3.542,70 | 3.544,80 | 00:00:00 | | 2004-08-03 | 3.565,30 | 500.523.200 | 3.572,50 | 3.555,10 | 3.555,30 | 00:00:00 | | 2004-08-04 | 3.555,50 | 545.679.000 | 3.567,90 | 3.551,30 | 3.566,80 | 00:00:00 | | 2004-08-05 | 3.546,20 | 589.903.400 | 3.556,10 | 3.533,10 | 3.556,10 | 00:00:00 | | 2004-08-06 | 3.538,90 | 569.335.400 | 3.543,40 | 3.528,20 | 3.542,50 | 00:00:00 | | 2004-08-09 | 3.519,50 | 444.127.800 | 3.536,60 | 3.505,80 | 3.536,60 | 00:00:00 | | 2004-08-10 | 3.509,20 | 672.641.200 | 3.525,10 | 3.508,60 | 3.518,30 | 00:00:00 | | 2004-08-11 | 3.520,10 | 558.065.200 | 3.534,30 | 3.514,70 | 3.514,70 | 00:00:00 | | 2004-08-12 | 3.495,70 | 484.148.800 | 3.518,30 | 3.493,00 | 3.517,90 | 00:00:00 | | 2004-08-13 | 3.489,10 | 464.706.600 | 3.502,40 | 3.486,40 | 3.495,50 | 00:00:00 | | 2004-08-16 | 3.480,70 | 327.084.200 | 3.493,30 | 3.479,30 | 3.491,20 | 00:00:00 | | 2004-08-17 | 3.495,40 | 430.163.200 | 3.501,80 | 3.486,20 | 3.487,00 | 00:00:00 | | 2004-08-18 | 3.488,60 | 483.614.800 | 3.499,60 | 3.485,00 | 3.496,00 | 00:00:00 | | 2004-08-19 | 3.498,30 | 575.952.000 | 3.503,10 | 3.490,00 | 3.490,30 | 00:00:00 | | 2004-08-20 | 3.507,80 | 436.506.000 | 3.513,10 | 3.499,40 | 3.502,10 | 00:00:00 | | 2004-08-23 | 3.535,10 | 417.860.800 | 3.542,60 | 3.511,30 | 3.511,30 | 00:00:00 | | 2004-08-24 | 3.539,70 | 663.177.200 | 3.541,50 | 3.530,90 | 3.536,20 | 00:00:00 | | 2004-08-25 | 3.530,40 | 593.879.400 | 3.541,00 | 3.524,20 | 3.539,50 | 00:00:00 | | 2004-08-26 | 3.537,90 | 579.672.200 | 3.543,00 | 3.529,80 | 3.530,20 | 00:00:00 | | 2004-08-27 | 3.568,70 | 704.488.600 | 3.574,90 | 3.540,50 | 3.540,50 | 00:00:00 | | 2004-08-30 | 3.562,40 | 470.291.800 | 3.576,40 | 3.560,50 | 3.567,70 | 00:00:00 | | 2004-08-31 | 3.561,90 | 562.040.800 | 3.570,30 | 3.560,90 | 3.563,10 | 00:00:00 | | 2004-09-01 | 3.581,60 | 667.406.800 | 3.591,00 | 3.563,30 | 3.563,30 | 00:00:00 | | 2004-09-02 | 3.594,70 | 605.263.200 | 3.597,40 | 3.583,50 | 3.583,60 | 00:00:00 | | 2004-09-03 | 3.584,40 | 462.391.800 | 3.600,00 | 3.582,90 | 3.596,40 | 00:00:00 | | 2004-09-06 | 3.584,80 | 366.048.200 | 3.588,90 | 3.581,50 | 3.585,20 | 00:00:00 | | 2004-09-07 | 3.595,60 | 391.343.600 | 3.597,80 | 3.585,70 | 3.586,10 | 00:00:00 | | 2004-09-08 | 3.595,90 | 500.715.400 | 3.603,00 | 3.589,50 | 3.594,20 | 00:00:00 | | 2004-09-09 | 3.598,40 | 811.760.800 | 3.607,90 | 3.594,50 | 3.596,60 | 00:00:00 | | 2004-09-10 | 3.602,50 | 552.162.600 | 3.613,80 | 3.598,80 | 3.599,40 | 00:00:00 | | 2004-09-13 | 3.615,50 | 502.720.400 | 3.619,80 | 3.601,40 | 3.601,50 | 00:00:00 | | 2004-09-14 | 3.630,20 | 527.015.000 | 3.630,80 | 3.618,20 | 3.618,30 | 00:00:00 | | 2004-09-15 | 3.636,50 | 548.360.400 | 3.642,00 | 3.627,60 | 3.632,10 | 00:00:00 | | 2004-09-16 | 3.636,70 | 803.774.400 | 3.640,30 | 3.615,90 | 3.632,80 | 00:00:00 | | 2004-09-17 | 3.643,90 | 439.340.400 | 3.647,60 | 3.637,20 | 3.638,70 | 00:00:00 | | 2004-09-20 | 3.641,40 | 474.791.800 | 3.650,10 | 3.638,00 | 3.650,10 | 00:00:00 | | 2004-09-21 | 3.642,70 | 580.237.400 | 3.645,20 | 3.627,90 | 3.638,70 | 00:00:00 | | 2004-09-22 | 3.652,60 | 611.441.200 | 3.656,50 | 3.647,40 | 3.647,40 | 00:00:00 | | 2004-09-23 | 3.645,90 | 576.701.000 | 3.651,10 | 3.636,90 | 3.649,30 | 00:00:00 | | 2004-09-24 | 3.635,60 | 814.676.200 | 3.645,60 | 3.630,70 | 3.645,10 | 00:00:00 | | 2004-09-27 | 3.632,80 | 452.527.200 | 3.646,40 | 3.623,00 | 3.636,90 | 00:00:00 | | 2004-09-28 | 3.637,90 | 518.808.800 | 3.640,10 | 3.625,20 | 3.630,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
