|
 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 | | 2005-12-30 | 4.708,80 | 234.145.000 | 4.718,30 | 4.694,60 | 4.717,10 | 00:00:00 | | 2006-01-03 | 4.721,10 | 248.734.400 | 4.726,70 | 4.698,20 | 4.707,80 | 00:00:00 | | 2006-01-04 | 4.765,10 | 474.798.600 | 4.767,70 | 4.730,80 | 4.730,80 | 00:00:00 | | 2006-01-05 | 4.757,90 | 469.821.800 | 4.773,30 | 4.751,80 | 4.765,30 | 00:00:00 | | 2006-01-06 | 4.736,40 | 374.737.800 | 4.758,20 | 4.730,80 | 4.758,20 | 00:00:00 | | 2006-01-09 | 4.775,80 | 477.691.000 | 4.778,70 | 4.747,50 | 4.747,70 | 00:00:00 | | 2006-01-10 | 4.761,70 | 565.482.800 | 4.781,90 | 4.751,30 | 4.774,90 | 00:00:00 | | 2006-01-11 | 4.781,10 | 577.715.400 | 4.791,20 | 4.759,70 | 4.760,30 | 00:00:00 | | 2006-01-12 | 4.781,70 | 571.640.200 | 4.800,70 | 4.772,80 | 4.785,20 | 00:00:00 | | 2006-01-13 | 4.784,30 | 458.929.400 | 4.785,80 | 4.766,50 | 4.778,70 | 00:00:00 | | 2006-01-16 | 4.785,90 | 461.096.400 | 4.805,60 | 4.779,30 | 4.787,70 | 00:00:00 | | 2006-01-17 | 4.817,30 | 590.740.000 | 4.818,10 | 4.787,70 | 4.788,40 | 00:00:00 | | 2006-01-18 | 4.739,80 | 726.250.400 | 4.820,00 | 4.739,70 | 4.820,00 | 00:00:00 | | 2006-01-19 | 4.790,90 | 626.178.600 | 4.790,90 | 4.731,00 | 4.743,00 | 00:00:00 | | 2006-01-20 | 4.806,10 | 661.237.600 | 4.814,30 | 4.797,30 | 4.800,70 | 00:00:00 | | 2006-01-23 | 4.766,60 | 527.457.200 | 4.800,70 | 4.728,60 | 4.800,70 | 00:00:00 | | 2006-01-24 | 4.779,80 | 603.978.600 | 4.782,30 | 4.760,60 | 4.768,60 | 00:00:00 | | 2006-01-25 | 4.812,00 | 700.522.400 | 4.819,80 | 4.780,30 | 4.783,80 | 00:00:00 | | 2006-01-27 | 4.867,30 | 591.033.600 | 4.870,30 | 4.828,20 | 4.828,90 | 00:00:00 | | 2006-01-30 | 4.892,20 | 621.714.800 | 4.896,30 | 4.868,80 | 4.868,80 | 00:00:00 | | 2006-01-31 | 4.880,20 | 664.480.400 | 4.912,80 | 4.877,20 | 4.893,70 | 00:00:00 | | 2006-02-01 | 4.903,90 | 620.197.200 | 4.904,20 | 4.886,00 | 4.887,00 | 00:00:00 | | 2006-02-02 | 4.855,40 | 726.205.600 | 4.926,80 | 4.855,40 | 4.909,80 | 00:00:00 | | 2006-02-03 | 4.832,10 | 575.185.400 | 4.855,10 | 4.797,70 | 4.851,90 | 00:00:00 | | 2006-02-06 | 4.859,80 | 497.285.800 | 4.859,80 | 4.814,40 | 4.827,10 | 00:00:00 | | 2006-02-07 | 4.850,30 | 586.634.000 | 4.867,70 | 4.837,60 | 4.862,80 | 00:00:00 | | 2006-02-08 | 4.777,00 | 730.761.600 | 4.845,40 | 4.771,40 | 4.845,40 | 00:00:00 | | 2006-02-09 | 4.820,20 | 630.537.400 | 4.820,20 | 4.784,30 | 4.784,60 | 00:00:00 | | 2006-02-10 | 4.817,70 | 580.167.400 | 4.854,90 | 4.815,60 | 4.827,60 | 00:00:00 | | 2006-02-13 | 4.765,10 | 528.942.800 | 4.805,70 | 4.760,30 | 4.804,00 | 00:00:00 | | 2006-02-14 | 4.808,20 | 702.053.000 | 4.808,20 | 4.763,20 | 4.766,60 | 00:00:00 | | 2006-02-15 | 4.781,50 | 584.118.200 | 4.837,20 | 4.781,30 | 4.825,90 | 00:00:00 | | 2006-02-16 | 4.766,90 | 611.058.200 | 4.776,00 | 4.739,90 | 4.775,40 | 00:00:00 | | 2006-02-17 | 4.748,50 | 556.896.000 | 4.790,60 | 4.745,60 | 4.769,50 | 00:00:00 | | 2006-02-20 | 4.788,10 | 592.063.400 | 4.788,10 | 4.756,30 | 4.761,70 | 00:00:00 | | 2006-02-21 | 4.830,20 | 685.362.800 | 4.830,20 | 4.793,50 | 4.797,50 | 00:00:00 | | 2006-02-22 | 4.842,50 | 714.758.000 | 4.849,20 | 4.827,30 | 4.833,80 | 00:00:00 | | 2006-02-23 | 4.867,30 | 754.318.400 | 4.881,60 | 4.852,60 | 4.852,60 | 00:00:00 | | 2006-02-24 | 4.849,40 | 791.788.400 | 4.857,40 | 4.836,50 | 4.856,00 | 00:00:00 | | 2006-02-27 | 4.880,10 | 649.418.200 | 4.880,10 | 4.849,00 | 4.850,80 | 00:00:00 | | 2006-02-28 | 4.878,40 | 678.321.800 | 4.882,30 | 4.857,90 | 4.875,40 | 00:00:00 | | 2006-03-01 | 4.813,80 | 697.696.400 | 4.872,60 | 4.813,80 | 4.871,60 | 00:00:00 | | 2006-03-02 | 4.864,40 | 820.042.400 | 4.867,10 | 4.814,40 | 4.819,30 | 00:00:00 | | 2006-03-03 | 4.862,10 | 550.987.600 | 4.897,70 | 4.858,90 | 4.867,10 | 00:00:00 | | 2006-03-06 | 4.867,40 | 476.874.000 | 4.868,10 | 4.836,10 | 4.861,40 | 00:00:00 | | 2006-03-07 | 4.843,60 | 566.285.400 | 4.858,00 | 4.822,50 | 4.858,00 | 00:00:00 | | 2006-03-08 | 4.835,70 | 619.215.800 | 4.838,80 | 4.810,80 | 4.833,60 | 00:00:00 | | 2006-03-09 | 4.855,40 | 677.488.200 | 4.857,80 | 4.815,80 | 4.831,80 | 00:00:00 | | 2006-03-10 | 4.849,40 | 480.542.000 | 4.861,50 | 4.847,20 | 4.853,50 | 00:00:00 | | 2006-03-13 | 4.910,60 | 471.300.000 | 4.910,60 | 4.850,20 | 4.850,20 | 00:00:00 | | 2006-03-14 | 4.893,70 | 580.863.000 | 4.920,80 | 4.893,70 | 4.909,70 | 00:00:00 | | 2006-03-15 | 4.907,20 | 765.582.000 | 4.923,20 | 4.898,80 | 4.904,50 | 00:00:00 | | 2006-03-16 | 4.936,70 | 960.256.600 | 4.945,60 | 4.924,50 | 4.927,20 | 00:00:00 | | 2006-03-17 | 4.932,70 | 653.260.000 | 4.955,70 | 4.930,60 | 4.944,60 | 00:00:00 | | 2006-03-20 | 4.961,60 | 564.968.600 | 4.965,40 | 4.941,10 | 4.941,10 | 00:00:00 | | 2006-03-21 | 4.952,70 | 685.311.600 | 4.963,50 | 4.947,50 | 4.958,00 | 00:00:00 | | 2006-03-22 | 4.974,80 | 643.027.800 | 4.990,10 | 4.939,00 | 4.947,50 | 00:00:00 | | 2006-03-23 | 4.995,60 | 676.925.400 | 5.002,00 | 4.979,60 | 4.979,60 | 00:00:00 | | 2006-03-24 | 5.001,60 | 675.994.800 | 5.011,40 | 4.992,80 | 4.995,70 | 00:00:00 | | 2006-03-27 | 5.045,10 | 716.250.600 | 5.045,10 | 5.009,90 | 5.009,90 | 00:00:00 | | 2006-03-28 | 5.044,80 | 774.687.000 | 5.061,40 | 5.030,10 | 5.043,40 | 00:00:00 | | 2006-03-29 | 5.049,40 | 674.909.000 | 5.056,10 | 5.025,20 | 5.038,90 | 00:00:00 | | 2006-03-30 | 5.071,60 | 854.101.400 | 5.077,20 | 5.050,50 | 5.050,50 | 00:00:00 | | 2006-03-31 | 5.087,20 | 1.000.856.600 | 5.095,50 | 5.066,90 | 5.082,50 | 00:00:00 | | 2006-04-03 | 5.133,10 | 596.635.400 | 5.133,10 | 5.080,20 | 5.085,20 | 00:00:00 | | 2006-04-04 | 5.116,30 | 685.861.800 | 5.166,00 | 5.116,30 | 5.144,90 | 00:00:00 | | 2006-04-05 | 5.159,00 | 685.774.200 | 5.159,00 | 5.113,40 | 5.119,50 | 00:00:00 | | 2006-04-06 | 5.190,30 | 726.680.600 | 5.197,20 | 5.166,10 | 5.166,10 | 00:00:00 | | 2006-04-07 | 5.186,60 | 637.357.000 | 5.194,80 | 5.178,40 | 5.191,60 | 00:00:00 | | 2006-04-10 | 5.146,90 | 544.445.600 | 5.181,40 | 5.136,50 | 5.181,40 | 00:00:00 | | 2006-04-11 | 5.186,80 | 623.844.600 | 5.192,50 | 5.147,30 | 5.147,30 | 00:00:00 | | 2006-04-12 | 5.140,00 | 650.647.200 | 5.175,60 | 5.130,20 | 5.175,20 | 00:00:00 | | 2006-04-13 | 5.132,30 | 387.230.800 | 5.161,60 | 5.116,90 | 5.140,30 | 00:00:00 | | 2006-04-18 | 5.200,30 | 582.905.000 | 5.201,50 | 5.143,60 | 5.143,90 | 00:00:00 | | 2006-04-19 | 5.233,20 | 822.204.400 | 5.250,10 | 5.219,10 | 5.219,10 | 00:00:00 | | 2006-04-20 | 5.225,80 | 726.564.600 | 5.234,50 | 5.196,20 | 5.232,20 | 00:00:00 | | 2006-04-21 | 5.199,10 | 700.508.800 | 5.211,30 | 5.190,40 | 5.209,60 | 00:00:00 | | 2006-04-24 | 5.217,70 | 480.599.000 | 5.239,00 | 5.200,40 | 5.200,40 | 00:00:00 | | 2006-04-26 | 5.272,10 | 738.945.800 | 5.277,90 | 5.212,80 | 5.214,70 | 00:00:00 | | 2006-04-27 | 5.246,90 | 725.266.200 | 5.280,00 | 5.246,90 | 5.267,00 | 00:00:00 | | 2006-04-28 | 5.207,00 | 896.901.800 | 5.247,00 | 5.194,20 | 5.247,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
