|
 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 | | 2000-04-28 | 3.085,10 | 0 | 3.087,90 | 3.056,70 | 3.073,10 | 00:00:00 | | 2000-05-01 | 3.071,80 | 0 | 3.093,90 | 3.071,80 | 3.085,10 | 00:00:00 | | 2000-05-02 | 3.099,10 | 0 | 3.099,80 | 3.071,80 | 3.071,80 | 00:00:00 | | 2000-05-03 | 3.076,70 | 0 | 3.099,10 | 3.073,20 | 3.099,10 | 00:00:00 | | 2000-05-04 | 3.025,90 | 0 | 3.076,70 | 3.021,90 | 3.076,70 | 00:00:00 | | 2000-05-05 | 3.075,60 | 0 | 3.075,60 | 3.025,90 | 3.025,90 | 00:00:00 | | 2000-05-08 | 3.075,10 | 0 | 3.091,80 | 3.073,20 | 3.075,60 | 00:00:00 | | 2000-05-09 | 3.054,60 | 0 | 3.075,60 | 3.054,60 | 3.075,10 | 00:00:00 | | 2000-05-10 | 3.011,80 | 0 | 3.054,60 | 3.003,00 | 3.054,60 | 00:00:00 | | 2000-05-11 | 2.966,80 | 0 | 3.011,80 | 2.958,20 | 3.011,80 | 00:00:00 | | 2000-05-12 | 3.004,00 | 0 | 3.012,70 | 2.966,80 | 2.966,80 | 00:00:00 | | 2000-05-15 | 3.018,60 | 0 | 3.025,50 | 3.001,20 | 3.004,00 | 00:00:00 | | 2000-05-16 | 3.053,10 | 0 | 3.054,20 | 3.018,60 | 3.018,60 | 00:00:00 | | 2000-05-17 | 3.040,10 | 0 | 3.055,60 | 3.033,90 | 3.053,10 | 00:00:00 | | 2000-05-18 | 3.011,90 | 0 | 3.040,10 | 3.009,20 | 3.040,10 | 00:00:00 | | 2000-05-19 | 3.005,40 | 0 | 3.018,80 | 3.000,00 | 3.011,90 | 00:00:00 | | 2000-05-22 | 2.969,00 | 0 | 3.005,40 | 2.962,80 | 3.005,40 | 00:00:00 | | 2000-05-23 | 2.985,90 | 0 | 2.985,90 | 2.969,00 | 2.969,00 | 00:00:00 | | 2000-05-24 | 2.972,20 | 0 | 2.985,90 | 2.951,80 | 2.985,90 | 00:00:00 | | 2000-05-25 | 2.979,80 | 0 | 2.992,40 | 2.972,20 | 2.972,20 | 00:00:00 | | 2000-05-26 | 2.964,30 | 0 | 2.979,80 | 2.960,10 | 2.979,80 | 00:00:00 | | 2000-05-29 | 2.996,00 | 0 | 2.996,00 | 2.963,00 | 2.963,00 | 00:00:00 | | 2000-05-30 | 3.010,80 | 0 | 3.010,80 | 2.994,80 | 2.996,00 | 00:00:00 | | 2000-05-31 | 3.040,60 | 0 | 3.062,30 | 3.010,80 | 3.010,80 | 00:00:00 | | 2000-06-01 | 3.047,80 | 0 | 3.047,80 | 3.027,90 | 3.040,60 | 00:00:00 | | 2000-06-02 | 3.096,30 | 0 | 3.098,50 | 3.047,80 | 3.047,80 | 00:00:00 | | 2000-06-05 | 3.105,10 | 0 | 3.124,00 | 3.096,30 | 3.096,30 | 00:00:00 | | 2000-06-06 | 3.105,80 | 0 | 3.107,40 | 3.090,90 | 3.105,10 | 00:00:00 | | 2000-06-07 | 3.070,80 | 0 | 3.107,00 | 3.070,80 | 3.105,80 | 00:00:00 | | 2000-06-08 | 3.083,40 | 0 | 3.089,70 | 3.069,10 | 3.070,80 | 00:00:00 | | 2000-06-09 | 3.101,90 | 0 | 3.107,90 | 3.073,70 | 3.083,40 | 00:00:00 | | 2000-06-13 | 3.071,30 | 0 | 3.101,90 | 3.065,10 | 3.101,90 | 00:00:00 | | 2000-06-14 | 3.076,20 | 0 | 3.076,20 | 3.063,30 | 3.071,30 | 00:00:00 | | 2000-06-15 | 3.089,80 | 0 | 3.103,50 | 3.076,20 | 3.076,20 | 00:00:00 | | 2000-06-16 | 3.096,90 | 0 | 3.100,40 | 3.082,20 | 3.089,80 | 00:00:00 | | 2000-06-19 | 3.104,50 | 0 | 3.104,50 | 3.076,50 | 3.096,90 | 00:00:00 | | 2000-06-20 | 3.106,30 | 0 | 3.110,40 | 3.095,90 | 3.104,50 | 00:00:00 | | 2000-06-21 | 3.125,60 | 0 | 3.125,60 | 3.091,80 | 3.106,30 | 00:00:00 | | 2000-06-22 | 3.123,60 | 0 | 3.134,60 | 3.113,80 | 3.125,60 | 00:00:00 | | 2000-06-23 | 3.127,30 | 0 | 3.127,30 | 3.107,00 | 3.123,60 | 00:00:00 | | 2000-06-26 | 3.129,00 | 0 | 3.133,00 | 3.114,50 | 3.127,30 | 00:00:00 | | 2000-06-27 | 3.143,10 | 0 | 3.145,10 | 3.124,20 | 3.129,00 | 00:00:00 | | 2000-06-28 | 3.165,60 | 0 | 3.165,60 | 3.141,00 | 3.143,10 | 00:00:00 | | 2000-06-29 | 3.205,50 | 0 | 3.205,50 | 3.163,70 | 3.165,60 | 00:00:00 | | 2000-06-30 | 3.257,60 | 0 | 3.260,00 | 3.180,10 | 3.205,50 | 00:00:00 | | 2000-07-03 | 3.256,50 | 0 | 3.264,00 | 3.230,70 | 3.257,60 | 00:00:00 | | 2000-07-04 | 3.259,50 | 0 | 3.275,30 | 3.248,50 | 3.256,50 | 00:00:00 | | 2000-07-05 | 3.271,50 | 0 | 3.272,40 | 3.247,30 | 3.259,50 | 00:00:00 | | 2000-07-06 | 3.262,00 | 0 | 3.271,50 | 3.244,30 | 3.271,50 | 00:00:00 | | 2000-07-07 | 3.261,00 | 0 | 3.281,10 | 3.261,00 | 3.262,00 | 00:00:00 | | 2000-07-10 | 3.279,90 | 0 | 3.290,20 | 3.261,00 | 3.261,00 | 00:00:00 | | 2000-07-11 | 3.280,00 | 0 | 3.282,10 | 3.266,00 | 3.279,90 | 00:00:00 | | 2000-07-12 | 3.276,30 | 0 | 3.293,20 | 3.272,70 | 3.280,00 | 00:00:00 | | 2000-07-13 | 3.265,50 | 0 | 3.286,70 | 3.255,60 | 3.276,30 | 00:00:00 | | 2000-07-14 | 3.263,60 | 0 | 3.267,70 | 3.256,50 | 3.265,50 | 00:00:00 | | 2000-07-17 | 3.273,00 | 0 | 3.279,40 | 3.257,50 | 3.263,60 | 00:00:00 | | 2000-07-18 | 3.260,30 | 0 | 3.275,90 | 3.254,00 | 3.273,00 | 00:00:00 | | 2000-07-19 | 3.258,80 | 0 | 3.271,70 | 3.244,60 | 3.260,30 | 00:00:00 | | 2000-07-20 | 3.259,40 | 0 | 3.263,00 | 3.248,60 | 3.258,80 | 00:00:00 | | 2000-07-21 | 3.290,30 | 0 | 3.293,10 | 3.259,40 | 3.259,40 | 00:00:00 | | 2000-07-24 | 3.266,30 | 0 | 3.290,30 | 3.264,30 | 3.290,30 | 00:00:00 | | 2000-07-25 | 3.246,80 | 0 | 3.266,30 | 3.242,50 | 3.266,30 | 00:00:00 | | 2000-07-26 | 3.246,80 | 0 | 3.257,70 | 3.240,10 | 3.246,80 | 00:00:00 | | 2000-07-27 | 3.223,60 | 0 | 3.246,80 | 3.219,10 | 3.246,80 | 00:00:00 | | 2000-07-28 | 3.219,10 | 0 | 3.223,60 | 3.213,30 | 3.223,60 | 00:00:00 | | 2000-07-31 | 3.213,60 | 0 | 3.219,30 | 3.191,80 | 3.219,10 | 00:00:00 | | 2000-08-01 | 3.217,80 | 0 | 3.225,20 | 3.209,50 | 3.213,60 | 00:00:00 | | 2000-08-02 | 3.232,30 | 0 | 3.232,80 | 3.205,70 | 3.217,80 | 00:00:00 | | 2000-08-03 | 3.235,80 | 0 | 3.241,40 | 3.229,90 | 3.232,30 | 00:00:00 | | 2000-08-04 | 3.238,50 | 0 | 3.244,20 | 3.229,70 | 3.235,80 | 00:00:00 | | 2000-08-07 | 3.265,20 | 0 | 3.266,90 | 3.238,50 | 3.238,50 | 00:00:00 | | 2000-08-08 | 3.262,40 | 0 | 3.277,30 | 3.261,40 | 3.265,20 | 00:00:00 | | 2000-08-09 | 3.269,60 | 0 | 3.272,20 | 3.258,80 | 3.262,40 | 00:00:00 | | 2000-08-10 | 3.275,00 | 0 | 3.275,00 | 3.265,30 | 3.269,60 | 00:00:00 | | 2000-08-11 | 3.270,10 | 0 | 3.275,50 | 3.262,10 | 3.275,00 | 00:00:00 | | 2000-08-14 | 3.275,90 | 0 | 3.283,40 | 3.270,10 | 3.270,10 | 00:00:00 | | 2000-08-15 | 3.283,80 | 0 | 3.287,80 | 3.272,50 | 3.275,90 | 00:00:00 | | 2000-08-16 | 3.293,00 | 0 | 3.299,40 | 3.281,20 | 3.283,80 | 00:00:00 | | 2000-08-17 | 3.297,00 | 0 | 3.310,10 | 3.290,10 | 3.293,00 | 00:00:00 | | 2000-08-18 | 3.303,50 | 0 | 3.307,40 | 3.295,60 | 3.297,00 | 00:00:00 | | 2000-08-21 | 3.298,90 | 0 | 3.304,10 | 3.294,00 | 3.303,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
