|
 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 | | 2004-09-28 | 3.637,90 | 518.808.800 | 3.640,10 | 3.625,20 | 3.630,10 | 00:00:00 | | 2004-09-29 | 3.667,10 | 603.587.000 | 3.671,20 | 3.646,80 | 3.646,80 | 00:00:00 | | 2004-09-30 | 3.674,70 | 633.684.800 | 3.683,10 | 3.669,90 | 3.669,90 | 00:00:00 | | 2004-10-01 | 3.669,00 | 522.741.800 | 3.681,00 | 3.663,50 | 3.674,60 | 00:00:00 | | 2004-10-04 | 3.703,10 | 233.175.400 | 3.703,10 | 3.674,80 | 3.675,00 | 00:00:00 | | 2004-10-05 | 3.705,00 | 511.701.800 | 3.709,50 | 3.699,30 | 3.706,80 | 00:00:00 | | 2004-10-06 | 3.709,00 | 596.306.400 | 3.726,80 | 3.708,10 | 3.708,10 | 00:00:00 | | 2004-10-07 | 3.710,50 | 678.097.400 | 3.722,00 | 3.702,90 | 3.709,50 | 00:00:00 | | 2004-10-08 | 3.696,00 | 623.328.400 | 3.708,60 | 3.691,90 | 3.708,50 | 00:00:00 | | 2004-10-11 | 3.714,60 | 644.324.000 | 3.715,30 | 3.698,40 | 3.698,40 | 00:00:00 | | 2004-10-12 | 3.727,10 | 651.299.400 | 3.729,90 | 3.712,40 | 3.712,60 | 00:00:00 | | 2004-10-13 | 3.734,00 | 713.636.200 | 3.734,00 | 3.720,60 | 3.723,70 | 00:00:00 | | 2004-10-14 | 3.719,90 | 874.661.000 | 3.723,80 | 3.715,60 | 3.723,50 | 00:00:00 | | 2004-10-15 | 3.730,40 | 1.077.465.800 | 3.731,90 | 3.717,90 | 3.719,40 | 00:00:00 | | 2004-10-18 | 3.721,20 | 1.013.081.000 | 3.730,30 | 3.716,50 | 3.730,30 | 00:00:00 | | 2004-10-19 | 3.728,00 | 756.516.400 | 3.729,00 | 3.718,70 | 3.720,50 | 00:00:00 | | 2004-10-20 | 3.710,90 | 789.852.000 | 3.727,30 | 3.710,90 | 3.722,60 | 00:00:00 | | 2004-10-21 | 3.715,70 | 784.173.200 | 3.717,90 | 3.705,30 | 3.712,30 | 00:00:00 | | 2004-10-22 | 3.720,70 | 668.597.000 | 3.726,90 | 3.717,60 | 3.720,70 | 00:00:00 | | 2004-10-25 | 3.694,40 | 654.392.800 | 3.720,60 | 3.688,30 | 3.720,60 | 00:00:00 | | 2004-10-26 | 3.718,20 | 897.406.200 | 3.726,10 | 3.696,10 | 3.696,10 | 00:00:00 | | 2004-10-27 | 3.753,70 | 812.415.000 | 3.757,90 | 3.721,30 | 3.721,30 | 00:00:00 | | 2004-10-28 | 3.784,00 | 887.583.000 | 3.787,60 | 3.757,10 | 3.757,30 | 00:00:00 | | 2004-10-29 | 3.786,30 | 942.266.800 | 3.786,30 | 3.772,20 | 3.775,10 | 00:00:00 | | 2004-11-01 | 3.797,40 | 457.932.800 | 3.797,40 | 3.783,70 | 3.788,20 | 00:00:00 | | 2004-11-02 | 3.805,60 | 402.598.600 | 3.808,80 | 3.795,50 | 3.799,90 | 00:00:00 | | 2004-11-03 | 3.839,20 | 901.857.600 | 3.839,20 | 3.802,80 | 3.802,90 | 00:00:00 | | 2004-11-04 | 3.849,80 | 644.601.400 | 3.864,00 | 3.836,00 | 3.838,70 | 00:00:00 | | 2004-11-05 | 3.854,50 | 829.651.000 | 3.866,70 | 3.849,80 | 3.850,20 | 00:00:00 | | 2004-11-08 | 3.832,90 | 497.229.600 | 3.860,50 | 3.830,20 | 3.849,60 | 00:00:00 | | 2004-11-09 | 3.846,50 | 627.685.400 | 3.851,30 | 3.833,50 | 3.834,30 | 00:00:00 | | 2004-11-10 | 3.857,70 | 639.402.000 | 3.857,70 | 3.842,90 | 3.846,30 | 00:00:00 | | 2004-11-11 | 3.873,60 | 650.870.400 | 3.876,80 | 3.862,40 | 3.862,80 | 00:00:00 | | 2004-11-12 | 3.872,60 | 646.162.400 | 3.877,10 | 3.865,40 | 3.875,20 | 00:00:00 | | 2004-11-15 | 3.890,90 | 485.187.200 | 3.892,40 | 3.873,50 | 3.873,50 | 00:00:00 | | 2004-11-16 | 3.879,90 | 621.261.200 | 3.891,50 | 3.873,60 | 3.890,30 | 00:00:00 | | 2004-11-17 | 3.889,90 | 591.815.400 | 3.892,20 | 3.875,90 | 3.877,70 | 00:00:00 | | 2004-11-18 | 3.893,40 | 747.820.000 | 3.902,00 | 3.890,40 | 3.890,40 | 00:00:00 | | 2004-11-19 | 3.887,30 | 530.897.600 | 3.892,00 | 3.881,50 | 3.891,90 | 00:00:00 | | 2004-11-22 | 3.846,80 | 543.739.000 | 3.885,10 | 3.841,60 | 3.885,10 | 00:00:00 | | 2004-11-23 | 3.878,90 | 672.071.000 | 3.878,90 | 3.852,50 | 3.852,50 | 00:00:00 | | 2004-11-24 | 3.894,70 | 666.652.600 | 3.900,60 | 3.878,80 | 3.879,80 | 00:00:00 | | 2004-11-25 | 3.914,80 | 659.502.000 | 3.917,20 | 3.897,90 | 3.898,30 | 00:00:00 | | 2004-11-26 | 3.922,90 | 632.332.000 | 3.928,20 | 3.906,20 | 3.917,30 | 00:00:00 | | 2004-11-29 | 3.938,10 | 473.673.200 | 3.943,00 | 3.922,00 | 3.922,00 | 00:00:00 | | 2004-11-30 | 3.942,80 | 628.190.600 | 3.953,30 | 3.935,30 | 3.938,50 | 00:00:00 | | 2004-12-01 | 3.914,30 | 770.036.800 | 3.946,40 | 3.914,30 | 3.943,50 | 00:00:00 | | 2004-12-02 | 3.955,10 | 585.022.800 | 3.960,00 | 3.920,00 | 3.920,00 | 00:00:00 | | 2004-12-03 | 3.951,40 | 525.555.400 | 3.960,10 | 3.946,20 | 3.950,00 | 00:00:00 | | 2004-12-06 | 3.959,90 | 432.569.000 | 3.972,40 | 3.951,20 | 3.951,30 | 00:00:00 | | 2004-12-07 | 3.939,70 | 590.320.600 | 3.970,00 | 3.939,40 | 3.958,30 | 00:00:00 | | 2004-12-08 | 3.909,80 | 687.869.200 | 3.936,60 | 3.903,70 | 3.936,60 | 00:00:00 | | 2004-12-09 | 3.898,90 | 569.147.400 | 3.920,90 | 3.889,30 | 3.907,70 | 00:00:00 | | 2004-12-10 | 3.911,40 | 725.930.800 | 3.923,50 | 3.899,00 | 3.899,00 | 00:00:00 | | 2004-12-13 | 3.919,50 | 464.286.600 | 3.929,80 | 3.911,20 | 3.911,20 | 00:00:00 | | 2004-12-14 | 3.936,80 | 540.237.200 | 3.939,30 | 3.925,50 | 3.925,60 | 00:00:00 | | 2004-12-15 | 3.953,00 | 456.235.600 | 3.964,30 | 3.938,00 | 3.938,60 | 00:00:00 | | 2004-12-16 | 3.982,30 | 699.063.600 | 3.986,40 | 3.957,20 | 3.957,40 | 00:00:00 | | 2004-12-17 | 3.995,30 | 629.378.600 | 4.002,70 | 3.974,70 | 3.981,70 | 00:00:00 | | 2004-12-20 | 3.998,40 | 423.844.400 | 3.998,80 | 3.987,30 | 3.996,10 | 00:00:00 | | 2004-12-21 | 4.018,30 | 436.399.400 | 4.023,00 | 4.001,10 | 4.002,20 | 00:00:00 | | 2004-12-22 | 4.037,40 | 485.596.200 | 4.043,70 | 4.020,70 | 4.020,70 | 00:00:00 | | 2004-12-23 | 4.029,40 | 404.565.000 | 4.036,90 | 4.022,00 | 4.036,30 | 00:00:00 | | 2004-12-24 | 4.049,30 | 516.749.800 | 4.049,30 | 4.030,50 | 4.031,30 | 00:00:00 | | 2004-12-27 | 4.049,30 | 516.749.800 | 4.049,30 | 4.030,50 | 4.031,30 | 00:00:00 | | 2004-12-28 | 4.049,30 | 516.749.800 | 4.049,30 | 4.030,50 | 4.031,30 | 00:00:00 | | 2004-12-29 | 4.044,00 | 174.622.600 | 4.048,40 | 4.038,70 | 4.048,30 | 00:00:00 | | 2004-12-30 | 4.057,00 | 160.438.600 | 4.057,10 | 4.043,90 | 4.044,30 | 00:00:00 | | 2004-12-31 | 4.053,10 | 159.295.400 | 4.056,30 | 4.048,50 | 4.055,40 | 00:00:00 | | 2005-01-04 | 4.060,70 | 245.286.000 | 4.062,30 | 4.048,60 | 4.051,10 | 00:00:00 | | 2005-01-05 | 4.043,40 | 414.356.600 | 4.060,60 | 4.030,60 | 4.060,60 | 00:00:00 | | 2005-01-06 | 4.033,30 | 452.616.400 | 4.042,50 | 4.030,30 | 4.041,50 | 00:00:00 | | 2005-01-07 | 4.062,80 | 406.344.200 | 4.068,40 | 4.036,90 | 4.036,90 | 00:00:00 | | 2005-01-10 | 4.071,70 | 464.202.400 | 4.076,00 | 4.057,90 | 4.063,00 | 00:00:00 | | 2005-01-11 | 4.070,30 | 510.558.600 | 4.083,50 | 4.070,30 | 4.073,00 | 00:00:00 | | 2005-01-12 | 4.068,30 | 463.617.400 | 4.073,20 | 4.058,70 | 4.071,50 | 00:00:00 | | 2005-01-13 | 4.069,10 | 542.309.400 | 4.086,50 | 4.067,00 | 4.071,60 | 00:00:00 | | 2005-01-14 | 4.062,90 | 501.165.000 | 4.068,40 | 4.056,00 | 4.067,00 | 00:00:00 | | 2005-01-17 | 4.079,00 | 500.894.200 | 4.084,00 | 4.064,20 | 4.064,20 | 00:00:00 | | 2005-01-18 | 4.065,50 | 567.539.400 | 4.094,80 | 4.057,70 | 4.083,40 | 00:00:00 | | 2005-01-19 | 4.055,70 | 617.826.400 | 4.081,80 | 4.043,00 | 4.069,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
