|
 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 | | 2005-05-17 | 3.911,70 | 532.024.400 | 3.940,70 | 3.902,20 | 3.928,60 | 00:00:00 | | 2005-05-18 | 3.940,50 | 533.124.400 | 3.951,00 | 3.917,00 | 3.917,00 | 00:00:00 | | 2005-05-19 | 3.993,70 | 600.576.800 | 3.993,70 | 3.950,40 | 3.951,00 | 00:00:00 | | 2005-05-20 | 3.990,80 | 540.147.000 | 4.004,80 | 3.990,80 | 3.993,90 | 00:00:00 | | 2005-05-23 | 4.024,30 | 467.709.400 | 4.024,90 | 3.990,70 | 3.991,40 | 00:00:00 | | 2005-05-24 | 4.054,30 | 642.238.600 | 4.055,50 | 4.024,10 | 4.026,70 | 00:00:00 | | 2005-05-25 | 4.047,30 | 518.747.800 | 4.068,50 | 4.047,00 | 4.057,00 | 00:00:00 | | 2005-05-26 | 4.050,40 | 520.969.200 | 4.050,40 | 4.033,10 | 4.044,10 | 00:00:00 | | 2005-05-27 | 4.073,90 | 629.985.400 | 4.076,50 | 4.050,10 | 4.050,10 | 00:00:00 | | 2005-05-30 | 4.089,50 | 422.585.000 | 4.090,40 | 4.074,00 | 4.074,00 | 00:00:00 | | 2005-05-31 | 4.070,40 | 924.134.000 | 4.098,80 | 4.070,40 | 4.089,00 | 00:00:00 | | 2005-06-01 | 4.103,70 | 698.579.600 | 4.105,50 | 4.061,40 | 4.069,40 | 00:00:00 | | 2005-06-02 | 4.136,40 | 629.817.800 | 4.148,30 | 4.112,00 | 4.112,20 | 00:00:00 | | 2005-06-03 | 4.149,30 | 616.073.200 | 4.149,30 | 4.127,80 | 4.138,10 | 00:00:00 | | 2005-06-06 | 4.154,60 | 525.802.400 | 4.161,30 | 4.136,70 | 4.147,20 | 00:00:00 | | 2005-06-07 | 4.160,10 | 549.618.600 | 4.161,90 | 4.152,10 | 4.153,60 | 00:00:00 | | 2005-06-08 | 4.173,30 | 554.317.400 | 4.181,90 | 4.147,70 | 4.158,30 | 00:00:00 | | 2005-06-09 | 4.168,90 | 509.466.800 | 4.185,00 | 4.163,30 | 4.170,60 | 00:00:00 | | 2005-06-10 | 4.180,00 | 448.622.600 | 4.180,40 | 4.168,10 | 4.168,10 | 00:00:00 | | 2005-06-14 | 4.189,60 | 547.855.600 | 4.196,30 | 4.180,20 | 4.180,20 | 00:00:00 | | 2005-06-15 | 4.203,80 | 595.606.800 | 4.203,80 | 4.184,70 | 4.189,70 | 00:00:00 | | 2005-06-16 | 4.221,30 | 820.965.400 | 4.240,90 | 4.208,30 | 4.211,50 | 00:00:00 | | 2005-06-17 | 4.267,30 | 722.011.600 | 4.267,30 | 4.228,90 | 4.230,10 | 00:00:00 | | 2005-06-20 | 4.262,30 | 546.691.800 | 4.275,60 | 4.256,00 | 4.268,90 | 00:00:00 | | 2005-06-21 | 4.255,30 | 621.583.200 | 4.270,10 | 4.251,40 | 4.262,20 | 00:00:00 | | 2005-06-22 | 4.232,10 | 630.232.400 | 4.252,50 | 4.227,40 | 4.252,50 | 00:00:00 | | 2005-06-23 | 4.225,60 | 663.943.000 | 4.245,80 | 4.221,40 | 4.230,10 | 00:00:00 | | 2005-06-24 | 4.203,80 | 754.948.000 | 4.218,00 | 4.184,30 | 4.218,00 | 00:00:00 | | 2005-06-27 | 4.191,20 | 605.662.800 | 4.203,70 | 4.183,70 | 4.203,70 | 00:00:00 | | 2005-06-28 | 4.222,00 | 651.038.600 | 4.224,90 | 4.191,10 | 4.191,10 | 00:00:00 | | 2005-06-29 | 4.216,60 | 650.058.400 | 4.243,60 | 4.208,20 | 4.226,50 | 00:00:00 | | 2005-06-30 | 4.229,90 | 0 | 4.238,10 | 4.209,00 | 4.216,00 | 00:00:00 | | 2005-07-01 | 4.224,10 | 566.181.000 | 4.229,10 | 4.200,90 | 4.225,90 | 00:00:00 | | 2005-07-04 | 4.234,70 | 382.182.000 | 4.244,10 | 4.226,50 | 4.226,70 | 00:00:00 | | 2005-07-05 | 4.253,60 | 505.958.200 | 4.257,20 | 4.237,70 | 4.237,70 | 00:00:00 | | 2005-07-06 | 4.234,10 | 524.211.800 | 4.269,50 | 4.234,10 | 4.257,20 | 00:00:00 | | 2005-07-07 | 4.197,60 | 610.229.600 | 4.238,10 | 4.196,30 | 4.238,00 | 00:00:00 | | 2005-07-08 | 4.193,80 | 416.782.200 | 4.206,60 | 4.179,80 | 4.193,80 | 00:00:00 | | 2005-07-11 | 4.226,60 | 356.448.000 | 4.230,00 | 4.200,10 | 4.200,10 | 00:00:00 | | 2005-07-12 | 4.225,10 | 492.277.000 | 4.235,40 | 4.223,80 | 4.229,40 | 00:00:00 | | 2005-07-13 | 4.240,20 | 770.836.200 | 4.240,70 | 4.227,50 | 4.228,20 | 00:00:00 | | 2005-07-14 | 4.257,70 | 483.636.400 | 4.258,90 | 4.241,50 | 4.242,80 | 00:00:00 | | 2005-07-15 | 4.254,20 | 405.700.400 | 4.263,70 | 4.254,20 | 4.256,30 | 00:00:00 | | 2005-07-18 | 4.259,90 | 392.373.800 | 4.271,20 | 4.247,90 | 4.251,40 | 00:00:00 | | 2005-07-19 | 4.239,80 | 593.261.200 | 4.255,10 | 4.235,90 | 4.255,10 | 00:00:00 | | 2005-07-20 | 4.263,30 | 522.197.400 | 4.269,90 | 4.241,60 | 4.241,90 | 00:00:00 | | 2005-07-21 | 4.302,70 | 738.950.000 | 4.309,80 | 4.272,40 | 4.272,40 | 00:00:00 | | 2005-07-22 | 4.324,20 | 715.104.200 | 4.325,10 | 4.294,70 | 4.300,80 | 00:00:00 | | 2005-07-25 | 4.335,60 | 723.161.600 | 4.348,10 | 4.324,50 | 4.324,50 | 00:00:00 | | 2005-07-26 | 4.338,10 | 637.775.800 | 4.346,60 | 4.326,10 | 4.332,60 | 00:00:00 | | 2005-07-27 | 4.347,60 | 609.272.400 | 4.350,00 | 4.337,50 | 4.337,50 | 00:00:00 | | 2005-07-28 | 4.329,10 | 662.526.600 | 4.357,40 | 4.326,70 | 4.352,00 | 00:00:00 | | 2005-07-29 | 4.346,70 | 718.397.000 | 4.351,20 | 4.334,90 | 4.335,30 | 00:00:00 | | 2005-08-01 | 4.337,60 | 333.785.800 | 4.351,10 | 4.333,20 | 4.346,80 | 00:00:00 | | 2005-08-02 | 4.343,40 | 726.292.000 | 4.348,30 | 4.325,10 | 4.336,80 | 00:00:00 | | 2005-08-03 | 4.326,30 | 743.015.200 | 4.354,10 | 4.325,90 | 4.348,90 | 00:00:00 | | 2005-08-04 | 4.328,50 | 652.533.600 | 4.347,60 | 4.326,60 | 4.334,90 | 00:00:00 | | 2005-08-05 | 4.333,10 | 565.298.200 | 4.336,00 | 4.317,30 | 4.327,70 | 00:00:00 | | 2005-08-08 | 4.365,20 | 483.098.600 | 4.369,60 | 4.330,40 | 4.334,60 | 00:00:00 | | 2005-08-09 | 4.374,50 | 519.533.400 | 4.377,10 | 4.358,30 | 4.371,10 | 00:00:00 | | 2005-08-10 | 4.384,80 | 640.163.200 | 4.384,80 | 4.366,70 | 4.377,80 | 00:00:00 | | 2005-08-11 | 4.423,90 | 768.895.600 | 4.425,30 | 4.386,50 | 4.387,20 | 00:00:00 | | 2005-08-12 | 4.431,90 | 753.680.200 | 4.435,20 | 4.418,00 | 4.429,40 | 00:00:00 | | 2005-08-15 | 4.425,50 | 519.589.800 | 4.440,30 | 4.417,40 | 4.430,50 | 00:00:00 | | 2005-08-16 | 4.446,30 | 547.590.400 | 4.449,50 | 4.425,50 | 4.426,10 | 00:00:00 | | 2005-08-17 | 4.429,80 | 635.655.400 | 4.442,60 | 4.425,60 | 4.439,70 | 00:00:00 | | 2005-08-18 | 4.410,20 | 632.579.600 | 4.430,20 | 4.401,90 | 4.430,20 | 00:00:00 | | 2005-08-19 | 4.429,90 | 589.564.400 | 4.429,90 | 4.407,90 | 4.410,10 | 00:00:00 | | 2005-08-22 | 4.462,70 | 653.155.200 | 4.462,70 | 4.435,00 | 4.435,90 | 00:00:00 | | 2005-08-23 | 4.451,60 | 617.267.400 | 4.465,90 | 4.449,80 | 4.464,80 | 00:00:00 | | 2005-08-24 | 4.417,00 | 629.497.600 | 4.447,00 | 4.406,60 | 4.447,00 | 00:00:00 | | 2005-08-25 | 4.393,60 | 850.156.000 | 4.406,00 | 4.385,90 | 4.405,70 | 00:00:00 | | 2005-08-26 | 4.419,10 | 851.477.000 | 4.422,90 | 4.400,90 | 4.401,10 | 00:00:00 | | 2005-08-29 | 4.368,50 | 572.929.000 | 4.409,90 | 4.363,80 | 4.409,00 | 00:00:00 | | 2005-08-30 | 4.407,40 | 481.027.800 | 4.409,00 | 4.369,00 | 4.369,00 | 00:00:00 | | 2005-08-31 | 4.413,50 | 624.791.400 | 4.413,50 | 4.386,50 | 4.407,60 | 00:00:00 | | 2005-09-01 | 4.460,10 | 611.321.600 | 4.460,10 | 4.419,70 | 4.419,70 | 00:00:00 | | 2005-09-02 | 4.435,90 | 629.555.200 | 4.476,30 | 4.435,90 | 4.464,10 | 00:00:00 | | 2005-09-05 | 4.417,20 | 627.552.000 | 4.435,70 | 4.405,90 | 4.435,40 | 00:00:00 | | 2005-09-06 | 4.422,30 | 605.825.400 | 4.436,30 | 4.415,70 | 4.415,70 | 00:00:00 | | 2005-09-07 | 4.456,30 | 724.839.400 | 4.456,60 | 4.428,60 | 4.428,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
