|
 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 | | 2005-01-19 | 4.055,70 | 617.826.400 | 4.081,80 | 4.043,00 | 4.069,60 | 00:00:00 | | 2005-01-20 | 4.038,50 | 504.458.400 | 4.049,90 | 4.031,30 | 4.049,90 | 00:00:00 | | 2005-01-21 | 4.046,40 | 419.230.200 | 4.048,40 | 4.036,70 | 4.037,90 | 00:00:00 | | 2005-01-24 | 4.047,60 | 467.250.400 | 4.054,60 | 4.044,40 | 4.046,20 | 00:00:00 | | 2005-01-25 | 4.056,40 | 548.450.600 | 4.069,70 | 4.052,20 | 4.052,90 | 00:00:00 | | 2005-01-27 | 4.101,20 | 579.123.000 | 4.106,00 | 4.061,50 | 4.062,00 | 00:00:00 | | 2005-01-28 | 4.096,40 | 803.387.800 | 4.114,30 | 4.096,40 | 4.103,30 | 00:00:00 | | 2005-01-31 | 4.106,70 | 532.522.800 | 4.109,00 | 4.094,60 | 4.096,60 | 00:00:00 | | 2005-02-01 | 4.127,20 | 543.535.800 | 4.130,20 | 4.112,00 | 4.112,00 | 00:00:00 | | 2005-02-02 | 4.141,20 | 722.175.200 | 4.146,30 | 4.135,20 | 4.136,20 | 00:00:00 | | 2005-02-03 | 4.146,30 | 727.974.000 | 4.153,70 | 4.141,90 | 4.143,40 | 00:00:00 | | 2005-02-04 | 4.156,20 | 652.793.200 | 4.159,70 | 4.137,70 | 4.143,40 | 00:00:00 | | 2005-02-07 | 4.182,90 | 517.638.600 | 4.188,80 | 4.159,50 | 4.159,50 | 00:00:00 | | 2005-02-08 | 4.172,30 | 624.117.600 | 4.183,90 | 4.163,80 | 4.183,70 | 00:00:00 | | 2005-02-09 | 4.163,20 | 582.456.800 | 4.180,20 | 4.158,10 | 4.172,60 | 00:00:00 | | 2005-02-10 | 4.160,00 | 565.856.600 | 4.164,20 | 4.148,10 | 4.162,40 | 00:00:00 | | 2005-02-11 | 4.160,80 | 531.677.800 | 4.169,90 | 4.158,00 | 4.162,40 | 00:00:00 | | 2005-02-14 | 4.143,00 | 784.032.600 | 4.177,80 | 4.136,00 | 4.165,80 | 00:00:00 | | 2005-02-15 | 4.136,30 | 581.859.200 | 4.150,30 | 4.132,70 | 4.142,80 | 00:00:00 | | 2005-02-16 | 4.142,80 | 603.488.800 | 4.158,80 | 4.137,90 | 4.146,20 | 00:00:00 | | 2005-02-17 | 4.155,00 | 577.841.600 | 4.160,10 | 4.141,00 | 4.147,80 | 00:00:00 | | 2005-02-18 | 4.151,80 | 553.882.000 | 4.156,40 | 4.141,70 | 4.152,90 | 00:00:00 | | 2005-02-21 | 4.153,60 | 461.054.800 | 4.158,60 | 4.152,80 | 4.156,60 | 00:00:00 | | 2005-02-22 | 4.138,40 | 570.898.800 | 4.159,50 | 4.134,00 | 4.155,30 | 00:00:00 | | 2005-02-23 | 4.103,30 | 663.886.800 | 4.136,10 | 4.101,60 | 4.136,10 | 00:00:00 | | 2005-02-24 | 4.086,70 | 662.382.200 | 4.120,60 | 4.086,70 | 4.103,20 | 00:00:00 | | 2005-02-25 | 4.116,40 | 804.740.400 | 4.121,30 | 4.091,90 | 4.092,60 | 00:00:00 | | 2005-02-28 | 4.156,50 | 594.472.600 | 4.159,20 | 4.118,80 | 4.118,80 | 00:00:00 | | 2005-03-01 | 4.164,30 | 729.209.200 | 4.164,40 | 4.140,10 | 4.156,90 | 00:00:00 | | 2005-03-02 | 4.172,20 | 627.221.400 | 4.180,60 | 4.158,60 | 4.158,90 | 00:00:00 | | 2005-03-03 | 4.185,80 | 580.477.200 | 4.197,80 | 4.165,60 | 4.170,90 | 00:00:00 | | 2005-03-04 | 4.201,90 | 503.470.800 | 4.209,80 | 4.186,00 | 4.186,00 | 00:00:00 | | 2005-03-07 | 4.218,60 | 431.017.600 | 4.227,20 | 4.207,40 | 4.207,50 | 00:00:00 | | 2005-03-08 | 4.223,30 | 569.777.400 | 4.225,70 | 4.213,20 | 4.213,30 | 00:00:00 | | 2005-03-09 | 4.223,00 | 741.576.800 | 4.234,90 | 4.216,00 | 4.224,50 | 00:00:00 | | 2005-03-10 | 4.199,20 | 639.255.000 | 4.218,20 | 4.195,80 | 4.217,20 | 00:00:00 | | 2005-03-11 | 4.192,50 | 654.882.400 | 4.199,10 | 4.183,80 | 4.199,10 | 00:00:00 | | 2005-03-14 | 4.218,60 | 450.716.800 | 4.220,00 | 4.184,80 | 4.192,40 | 00:00:00 | | 2005-03-15 | 4.210,90 | 542.015.200 | 4.230,40 | 4.210,40 | 4.218,80 | 00:00:00 | | 2005-03-16 | 4.229,90 | 702.043.000 | 4.237,30 | 4.209,60 | 4.209,60 | 00:00:00 | | 2005-03-17 | 4.217,30 | 686.323.400 | 4.232,90 | 4.209,70 | 4.230,00 | 00:00:00 | | 2005-03-18 | 4.236,80 | 643.157.200 | 4.242,30 | 4.222,50 | 4.222,80 | 00:00:00 | | 2005-03-21 | 4.255,80 | 466.926.200 | 4.255,80 | 4.238,00 | 4.238,00 | 00:00:00 | | 2005-03-22 | 4.225,50 | 635.035.000 | 4.255,70 | 4.224,30 | 4.255,70 | 00:00:00 | | 2005-03-23 | 4.164,60 | 632.125.200 | 4.219,20 | 4.164,60 | 4.219,20 | 00:00:00 | | 2005-03-24 | 4.131,60 | 745.012.600 | 4.162,60 | 4.120,90 | 4.158,00 | 00:00:00 | | 2005-03-29 | 4.091,90 | 552.575.800 | 4.144,20 | 4.086,40 | 4.129,70 | 00:00:00 | | 2005-03-30 | 4.083,60 | 677.539.800 | 4.095,00 | 4.051,50 | 4.082,70 | 00:00:00 | | 2005-03-31 | 4.100,60 | 632.927.200 | 4.114,10 | 4.089,40 | 4.089,40 | 00:00:00 | | 2005-04-01 | 4.126,40 | 566.046.200 | 4.129,00 | 4.107,40 | 4.108,00 | 00:00:00 | | 2005-04-04 | 4.109,20 | 457.262.400 | 4.126,90 | 4.103,00 | 4.126,80 | 00:00:00 | | 2005-04-05 | 4.117,20 | 591.562.600 | 4.117,20 | 4.101,60 | 4.109,70 | 00:00:00 | | 2005-04-06 | 4.106,20 | 582.294.600 | 4.138,40 | 4.098,50 | 4.118,20 | 00:00:00 | | 2005-04-07 | 4.112,40 | 507.515.200 | 4.119,50 | 4.103,00 | 4.109,90 | 00:00:00 | | 2005-04-08 | 4.148,50 | 494.671.000 | 4.148,50 | 4.120,20 | 4.120,20 | 00:00:00 | | 2005-04-11 | 4.115,80 | 360.786.000 | 4.144,70 | 4.112,00 | 4.144,70 | 00:00:00 | | 2005-04-12 | 4.123,40 | 483.109.400 | 4.123,40 | 4.111,60 | 4.113,80 | 00:00:00 | | 2005-04-13 | 4.115,00 | 598.538.600 | 4.139,30 | 4.110,00 | 4.124,00 | 00:00:00 | | 2005-04-14 | 4.063,30 | 607.271.000 | 4.111,50 | 4.060,20 | 4.111,50 | 00:00:00 | | 2005-04-15 | 3.993,40 | 780.514.000 | 4.050,50 | 3.989,90 | 4.050,50 | 00:00:00 | | 2005-04-18 | 3.936,50 | 615.494.000 | 3.980,90 | 3.935,30 | 3.980,90 | 00:00:00 | | 2005-04-19 | 3.996,40 | 598.253.400 | 3.996,40 | 3.944,10 | 3.944,10 | 00:00:00 | | 2005-04-20 | 4.001,90 | 709.521.600 | 4.032,10 | 3.993,30 | 4.003,90 | 00:00:00 | | 2005-04-21 | 3.988,60 | 565.770.200 | 3.993,90 | 3.966,30 | 3.993,80 | 00:00:00 | | 2005-04-22 | 4.009,60 | 601.710.000 | 4.023,50 | 3.996,00 | 3.996,00 | 00:00:00 | | 2005-04-26 | 3.999,10 | 522.228.200 | 4.020,90 | 3.988,60 | 4.011,10 | 00:00:00 | | 2005-04-27 | 3.987,50 | 490.895.400 | 3.992,70 | 3.968,80 | 3.990,20 | 00:00:00 | | 2005-04-28 | 3.975,30 | 541.112.000 | 3.982,80 | 3.967,40 | 3.979,90 | 00:00:00 | | 2005-04-29 | 3.943,10 | 767.976.800 | 3.966,10 | 3.930,40 | 3.966,10 | 00:00:00 | | 2005-05-02 | 3.969,20 | 386.861.200 | 3.973,10 | 3.949,60 | 3.949,90 | 00:00:00 | | 2005-05-03 | 3.943,60 | 486.142.600 | 3.987,60 | 3.931,80 | 3.972,90 | 00:00:00 | | 2005-05-04 | 3.905,50 | 637.338.400 | 3.945,70 | 3.894,40 | 3.945,70 | 00:00:00 | | 2005-05-05 | 3.915,00 | 648.221.200 | 3.921,80 | 3.886,00 | 3.912,30 | 00:00:00 | | 2005-05-06 | 3.939,80 | 510.546.000 | 3.942,70 | 3.912,10 | 3.915,70 | 00:00:00 | | 2005-05-09 | 3.956,80 | 467.820.600 | 3.965,50 | 3.934,40 | 3.942,50 | 00:00:00 | | 2005-05-10 | 3.949,10 | 639.842.000 | 3.973,90 | 3.936,70 | 3.956,60 | 00:00:00 | | 2005-05-11 | 3.958,60 | 472.350.400 | 3.959,90 | 3.935,10 | 3.944,50 | 00:00:00 | | 2005-05-12 | 3.979,20 | 594.847.000 | 3.979,20 | 3.955,50 | 3.957,80 | 00:00:00 | | 2005-05-13 | 3.965,50 | 517.373.800 | 3.970,40 | 3.945,90 | 3.970,30 | 00:00:00 | | 2005-05-16 | 3.923,80 | 438.578.400 | 3.956,60 | 3.918,70 | 3.956,60 | 00:00:00 | | 2005-05-17 | 3.911,70 | 532.024.400 | 3.940,70 | 3.902,20 | 3.928,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
