|
 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 | | 2005-09-07 | 4.456,30 | 724.839.400 | 4.456,60 | 4.428,60 | 4.428,60 | 00:00:00 | | 2005-09-08 | 4.439,80 | 622.008.800 | 4.466,20 | 4.438,90 | 4.457,10 | 00:00:00 | | 2005-09-09 | 4.432,70 | 463.357.600 | 4.436,60 | 4.409,50 | 4.436,60 | 00:00:00 | | 2005-09-12 | 4.437,50 | 470.337.200 | 4.446,00 | 4.431,40 | 4.438,10 | 00:00:00 | | 2005-09-13 | 4.456,30 | 532.852.400 | 4.460,50 | 4.431,80 | 4.439,00 | 00:00:00 | | 2005-09-14 | 4.473,60 | 677.384.800 | 4.479,30 | 4.447,50 | 4.454,60 | 00:00:00 | | 2005-09-15 | 4.466,40 | 917.992.800 | 4.480,30 | 4.460,20 | 4.469,70 | 00:00:00 | | 2005-09-16 | 4.499,40 | 694.516.400 | 4.508,40 | 4.472,60 | 4.472,80 | 00:00:00 | | 2005-09-19 | 4.499,60 | 437.210.200 | 4.522,10 | 4.499,60 | 4.501,00 | 00:00:00 | | 2005-09-20 | 4.527,20 | 592.811.400 | 4.530,40 | 4.500,40 | 4.501,00 | 00:00:00 | | 2005-09-21 | 4.501,80 | 699.650.400 | 4.522,90 | 4.500,90 | 4.521,50 | 00:00:00 | | 2005-09-22 | 4.511,50 | 672.034.200 | 4.511,60 | 4.488,90 | 4.503,50 | 00:00:00 | | 2005-09-23 | 4.514,00 | 544.417.600 | 4.527,60 | 4.500,50 | 4.509,60 | 00:00:00 | | 2005-09-26 | 4.565,30 | 690.877.800 | 4.565,30 | 4.517,00 | 4.517,20 | 00:00:00 | | 2005-09-27 | 4.576,70 | 905.511.800 | 4.596,70 | 4.566,40 | 4.569,30 | 00:00:00 | | 2005-09-28 | 4.575,20 | 707.652.400 | 4.585,00 | 4.561,80 | 4.576,20 | 00:00:00 | | 2005-09-29 | 4.617,40 | 641.987.200 | 4.622,00 | 4.585,00 | 4.585,00 | 00:00:00 | | 2005-09-30 | 4.592,60 | 718.246.600 | 4.625,30 | 4.592,60 | 4.618,80 | 00:00:00 | | 2005-10-03 | 4.593,20 | 276.039.000 | 4.599,50 | 4.577,40 | 4.593,60 | 00:00:00 | | 2005-10-04 | 4.591,50 | 523.580.000 | 4.601,50 | 4.581,00 | 4.590,00 | 00:00:00 | | 2005-10-05 | 4.496,80 | 720.515.400 | 4.590,70 | 4.496,80 | 4.590,70 | 00:00:00 | | 2005-10-06 | 4.401,80 | 665.966.400 | 4.478,20 | 4.401,10 | 4.478,20 | 00:00:00 | | 2005-10-07 | 4.400,10 | 626.633.600 | 4.431,20 | 4.382,70 | 4.403,90 | 00:00:00 | | 2005-10-10 | 4.427,90 | 502.714.400 | 4.437,80 | 4.406,30 | 4.406,30 | 00:00:00 | | 2005-10-11 | 4.392,30 | 548.580.400 | 4.427,50 | 4.379,00 | 4.426,90 | 00:00:00 | | 2005-10-12 | 4.429,40 | 556.560.800 | 4.433,50 | 4.399,00 | 4.399,60 | 00:00:00 | | 2005-10-13 | 4.394,90 | 619.887.200 | 4.418,40 | 4.367,50 | 4.417,60 | 00:00:00 | | 2005-10-14 | 4.371,30 | 579.580.200 | 4.395,10 | 4.359,70 | 4.390,30 | 00:00:00 | | 2005-10-17 | 4.389,90 | 502.638.000 | 4.412,60 | 4.382,10 | 4.382,10 | 00:00:00 | | 2005-10-18 | 4.422,50 | 664.988.000 | 4.425,20 | 4.398,80 | 4.398,80 | 00:00:00 | | 2005-10-19 | 4.345,90 | 643.906.000 | 4.410,70 | 4.345,90 | 4.409,50 | 00:00:00 | | 2005-10-20 | 4.345,10 | 554.460.600 | 4.384,60 | 4.334,20 | 4.354,80 | 00:00:00 | | 2005-10-21 | 4.325,20 | 545.120.600 | 4.334,60 | 4.277,00 | 4.330,60 | 00:00:00 | | 2005-10-24 | 4.317,30 | 586.134.400 | 4.325,50 | 4.300,70 | 4.322,60 | 00:00:00 | | 2005-10-25 | 4.350,80 | 689.587.800 | 4.372,60 | 4.331,60 | 4.331,80 | 00:00:00 | | 2005-10-26 | 4.400,60 | 587.230.000 | 4.400,60 | 4.352,60 | 4.353,00 | 00:00:00 | | 2005-10-27 | 4.389,20 | 632.486.600 | 4.407,70 | 4.382,30 | 4.399,50 | 00:00:00 | | 2005-10-28 | 4.340,50 | 622.117.600 | 4.386,70 | 4.340,50 | 4.386,70 | 00:00:00 | | 2005-10-31 | 4.412,70 | 453.404.400 | 4.412,70 | 4.354,90 | 4.354,90 | 00:00:00 | | 2005-11-01 | 4.425,00 | 313.271.200 | 4.429,30 | 4.413,30 | 4.416,60 | 00:00:00 | | 2005-11-02 | 4.408,80 | 598.321.600 | 4.430,80 | 4.395,10 | 4.425,90 | 00:00:00 | | 2005-11-03 | 4.460,90 | 607.394.200 | 4.467,40 | 4.418,90 | 4.418,90 | 00:00:00 | | 2005-11-04 | 4.468,30 | 509.535.800 | 4.480,20 | 4.453,50 | 4.461,60 | 00:00:00 | | 2005-11-07 | 4.460,80 | 450.188.400 | 4.466,60 | 4.447,40 | 4.463,20 | 00:00:00 | | 2005-11-08 | 4.501,20 | 552.630.000 | 4.501,20 | 4.459,30 | 4.459,70 | 00:00:00 | | 2005-11-09 | 4.476,30 | 533.338.000 | 4.496,40 | 4.465,30 | 4.495,70 | 00:00:00 | | 2005-11-10 | 4.492,30 | 576.715.600 | 4.493,40 | 4.470,20 | 4.477,20 | 00:00:00 | | 2005-11-11 | 4.516,80 | 715.949.400 | 4.526,80 | 4.495,60 | 4.495,60 | 00:00:00 | | 2005-11-14 | 4.547,90 | 604.698.000 | 4.553,60 | 4.524,50 | 4.524,60 | 00:00:00 | | 2005-11-15 | 4.544,90 | 691.200.000 | 4.553,60 | 4.539,20 | 4.546,00 | 00:00:00 | | 2005-11-16 | 4.560,20 | 657.133.800 | 4.564,20 | 4.537,70 | 4.543,00 | 00:00:00 | | 2005-11-17 | 4.570,10 | 481.489.800 | 4.584,90 | 4.559,10 | 4.559,80 | 00:00:00 | | 2005-11-18 | 4.610,60 | 564.672.000 | 4.610,60 | 4.577,70 | 4.577,70 | 00:00:00 | | 2005-11-21 | 4.598,20 | 446.993.400 | 4.613,90 | 4.598,20 | 4.608,30 | 00:00:00 | | 2005-11-22 | 4.569,50 | 724.162.400 | 4.621,90 | 4.568,20 | 4.603,60 | 00:00:00 | | 2005-11-23 | 4.562,40 | 589.924.200 | 4.589,80 | 4.560,80 | 4.571,80 | 00:00:00 | | 2005-11-24 | 4.594,90 | 846.268.200 | 4.598,50 | 4.565,70 | 4.565,70 | 00:00:00 | | 2005-11-25 | 4.592,50 | 618.597.400 | 4.606,80 | 4.589,30 | 4.595,40 | 00:00:00 | | 2005-11-28 | 4.610,20 | 474.476.400 | 4.610,20 | 4.590,50 | 4.596,10 | 00:00:00 | | 2005-11-29 | 4.585,30 | 553.083.400 | 4.601,70 | 4.570,10 | 4.601,40 | 00:00:00 | | 2005-11-30 | 4.583,60 | 857.056.400 | 4.621,60 | 4.583,50 | 4.587,90 | 00:00:00 | | 2005-12-01 | 4.532,30 | 1.035.850.600 | 4.575,50 | 4.529,90 | 4.575,50 | 00:00:00 | | 2005-12-02 | 4.573,80 | 702.885.800 | 4.589,30 | 4.549,60 | 4.549,60 | 00:00:00 | | 2005-12-05 | 4.576,80 | 417.092.000 | 4.582,30 | 4.563,10 | 4.578,00 | 00:00:00 | | 2005-12-06 | 4.568,70 | 514.444.600 | 4.587,10 | 4.556,10 | 4.574,30 | 00:00:00 | | 2005-12-07 | 4.576,30 | 589.420.200 | 4.583,50 | 4.570,70 | 4.571,80 | 00:00:00 | | 2005-12-08 | 4.531,60 | 681.187.200 | 4.573,70 | 4.531,60 | 4.572,30 | 00:00:00 | | 2005-12-09 | 4.534,80 | 477.145.600 | 4.541,50 | 4.506,30 | 4.529,00 | 00:00:00 | | 2005-12-12 | 4.562,20 | 453.277.800 | 4.579,60 | 4.537,10 | 4.537,10 | 00:00:00 | | 2005-12-13 | 4.538,70 | 442.861.400 | 4.561,00 | 4.538,70 | 4.561,00 | 00:00:00 | | 2005-12-14 | 4.567,30 | 554.484.000 | 4.571,90 | 4.541,80 | 4.541,80 | 00:00:00 | | 2005-12-15 | 4.575,40 | 1.374.923.400 | 4.592,10 | 4.561,20 | 4.569,70 | 00:00:00 | | 2005-12-16 | 4.590,90 | 441.449.200 | 4.590,90 | 4.554,90 | 4.575,80 | 00:00:00 | | 2005-12-19 | 4.600,80 | 440.251.200 | 4.621,70 | 4.593,00 | 4.593,00 | 00:00:00 | | 2005-12-20 | 4.616,70 | 462.029.600 | 4.620,10 | 4.583,90 | 4.603,00 | 00:00:00 | | 2005-12-21 | 4.659,90 | 506.967.400 | 4.660,60 | 4.616,80 | 4.616,80 | 00:00:00 | | 2005-12-22 | 4.652,00 | 432.021.800 | 4.669,80 | 4.646,80 | 4.661,80 | 00:00:00 | | 2005-12-23 | 4.670,80 | 490.375.200 | 4.675,00 | 4.653,50 | 4.653,50 | 00:00:00 | | 2005-12-28 | 4.697,30 | 244.899.800 | 4.700,60 | 4.666,60 | 4.669,00 | 00:00:00 | | 2005-12-29 | 4.715,20 | 282.434.200 | 4.715,50 | 4.700,20 | 4.702,50 | 00:00:00 | | 2005-12-30 | 4.708,80 | 234.145.000 | 4.718,30 | 4.694,60 | 4.717,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
