|
 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 | | 2000-08-21 | 3.298,90 | 0 | 3.304,10 | 3.294,00 | 3.303,50 | 00:00:00 | | 2000-08-22 | 3.312,90 | 0 | 3.315,90 | 3.295,40 | 3.298,90 | 00:00:00 | | 2000-08-23 | 3.322,70 | 0 | 3.328,60 | 3.312,50 | 3.312,90 | 00:00:00 | | 2000-08-24 | 3.330,40 | 0 | 3.343,70 | 3.320,10 | 3.322,70 | 00:00:00 | | 2000-08-25 | 3.326,30 | 0 | 3.335,00 | 3.320,00 | 3.330,40 | 00:00:00 | | 2000-08-28 | 3.322,70 | 0 | 3.340,40 | 3.322,70 | 3.326,30 | 00:00:00 | | 2000-08-29 | 3.326,70 | 0 | 3.336,60 | 3.321,60 | 3.322,70 | 00:00:00 | | 2000-08-30 | 3.316,30 | 0 | 3.335,10 | 3.305,20 | 3.326,70 | 00:00:00 | | 2000-08-31 | 3.261,70 | 0 | 3.316,30 | 3.261,70 | 3.316,30 | 00:00:00 | | 2000-09-01 | 3.293,40 | 0 | 3.296,80 | 3.261,70 | 3.261,70 | 00:00:00 | | 2000-09-04 | 3.299,40 | 0 | 3.308,40 | 3.287,20 | 3.293,40 | 00:00:00 | | 2000-09-05 | 3.307,00 | 0 | 3.316,00 | 3.298,40 | 3.299,40 | 00:00:00 | | 2000-09-06 | 3.281,70 | 0 | 3.307,40 | 3.275,20 | 3.307,00 | 00:00:00 | | 2000-09-07 | 3.266,40 | 0 | 3.281,70 | 3.256,90 | 3.281,70 | 00:00:00 | | 2000-09-08 | 3.278,90 | 0 | 3.283,70 | 3.266,40 | 3.266,40 | 00:00:00 | | 2000-09-11 | 3.255,00 | 0 | 3.279,00 | 3.255,00 | 3.279,00 | 00:00:00 | | 2000-09-12 | 3.276,30 | 0 | 3.278,80 | 3.255,00 | 3.255,00 | 00:00:00 | | 2000-09-13 | 3.285,50 | 0 | 3.294,00 | 3.267,90 | 3.276,10 | 00:00:00 | | 2000-09-14 | 3.294,10 | 0 | 3.302,90 | 3.282,60 | 3.285,50 | 00:00:00 | | 2000-09-15 | 3.280,50 | 0 | 3.306,00 | 3.272,70 | 3.294,10 | 00:00:00 | | 2000-09-18 | 3.228,00 | 0 | 3.280,50 | 3.223,40 | 3.280,50 | 00:00:00 | | 2000-09-19 | 3.188,20 | 0 | 3.228,00 | 3.175,90 | 3.228,00 | 00:00:00 | | 2000-09-20 | 3.206,50 | 0 | 3.206,50 | 3.187,10 | 3.188,20 | 00:00:00 | | 2000-09-21 | 3.204,90 | 0 | 3.208,20 | 3.196,50 | 3.206,50 | 00:00:00 | | 2000-09-22 | 3.143,50 | 0 | 3.204,90 | 3.131,90 | 3.204,90 | 00:00:00 | | 2000-09-25 | 3.167,30 | 0 | 3.176,20 | 3.143,50 | 3.143,50 | 00:00:00 | | 2000-09-26 | 3.191,20 | 0 | 3.192,50 | 3.154,00 | 3.167,30 | 00:00:00 | | 2000-09-27 | 3.204,30 | 0 | 3.211,40 | 3.180,10 | 3.191,20 | 00:00:00 | | 2000-09-28 | 3.236,80 | 0 | 3.238,60 | 3.204,30 | 3.204,30 | 00:00:00 | | 2000-09-29 | 3.246,10 | 0 | 3.248,50 | 3.229,90 | 3.236,80 | 00:00:00 | | 2000-10-02 | 3.248,20 | 0 | 3.251,90 | 3.230,30 | 3.246,10 | 00:00:00 | | 2000-10-03 | 3.274,30 | 0 | 3.276,90 | 3.234,80 | 3.248,20 | 00:00:00 | | 2000-10-04 | 3.265,50 | 0 | 3.274,30 | 3.255,60 | 3.274,30 | 00:00:00 | | 2000-10-05 | 3.260,30 | 0 | 3.265,50 | 3.248,20 | 3.265,50 | 00:00:00 | | 2000-10-06 | 3.244,80 | 0 | 3.260,30 | 3.230,30 | 3.260,30 | 00:00:00 | | 2000-10-09 | 3.226,20 | 0 | 3.244,80 | 3.207,30 | 3.244,80 | 00:00:00 | | 2000-10-10 | 3.216,90 | 0 | 3.235,70 | 3.212,80 | 3.226,20 | 00:00:00 | | 2000-10-11 | 3.213,10 | 0 | 3.217,10 | 3.197,70 | 3.216,90 | 00:00:00 | | 2000-10-12 | 3.180,40 | 0 | 3.213,10 | 3.176,40 | 3.213,10 | 00:00:00 | | 2000-10-13 | 3.157,60 | 0 | 3.180,40 | 3.142,20 | 3.180,40 | 00:00:00 | | 2000-10-16 | 3.219,40 | 0 | 3.219,40 | 3.157,60 | 3.157,60 | 00:00:00 | | 2000-10-17 | 3.216,00 | 0 | 3.222,80 | 3.205,20 | 3.219,40 | 00:00:00 | | 2000-10-18 | 3.180,40 | 0 | 3.216,00 | 3.171,10 | 3.216,00 | 00:00:00 | | 2000-10-19 | 3.147,50 | 0 | 3.180,40 | 3.136,50 | 3.180,40 | 00:00:00 | | 2000-10-20 | 3.187,80 | 0 | 3.198,40 | 3.147,50 | 3.147,50 | 00:00:00 | | 2000-10-23 | 3.217,10 | 0 | 3.218,80 | 3.184,40 | 3.187,80 | 00:00:00 | | 2000-10-24 | 3.209,60 | 0 | 3.221,10 | 3.208,10 | 3.217,10 | 00:00:00 | | 2000-10-25 | 3.213,20 | 0 | 3.213,20 | 3.197,80 | 3.209,60 | 00:00:00 | | 2000-10-26 | 3.190,30 | 0 | 3.213,20 | 3.186,00 | 3.213,20 | 00:00:00 | | 2000-10-27 | 3.195,70 | 0 | 3.211,90 | 3.188,70 | 3.190,30 | 00:00:00 | | 2000-10-30 | 3.213,00 | 0 | 3.218,40 | 3.195,60 | 3.195,70 | 00:00:00 | | 2000-10-31 | 3.203,90 | 0 | 3.217,20 | 3.200,00 | 3.213,00 | 00:00:00 | | 2000-11-01 | 3.224,20 | 0 | 3.233,80 | 3.203,90 | 3.203,90 | 00:00:00 | | 2000-11-02 | 3.236,00 | 0 | 3.239,70 | 3.209,40 | 3.224,20 | 00:00:00 | | 2000-11-03 | 3.266,50 | 0 | 3.272,10 | 3.233,70 | 3.236,00 | 00:00:00 | | 2000-11-06 | 3.279,00 | 0 | 3.288,30 | 3.260,10 | 3.266,50 | 00:00:00 | | 2000-11-07 | 3.314,30 | 0 | 3.321,80 | 3.278,30 | 3.279,00 | 00:00:00 | | 2000-11-08 | 3.298,20 | 0 | 3.314,30 | 3.293,00 | 3.314,30 | 00:00:00 | | 2000-11-09 | 3.279,90 | 0 | 3.298,20 | 3.260,30 | 3.298,20 | 00:00:00 | | 2000-11-10 | 3.250,80 | 0 | 3.279,90 | 3.243,30 | 3.279,90 | 00:00:00 | | 2000-11-13 | 3.240,80 | 0 | 3.262,60 | 3.237,50 | 3.250,80 | 00:00:00 | | 2000-11-14 | 3.241,30 | 0 | 3.249,30 | 3.224,50 | 3.240,80 | 00:00:00 | | 2000-11-15 | 3.267,40 | 0 | 3.268,90 | 3.241,30 | 3.241,30 | 00:00:00 | | 2000-11-16 | 3.251,50 | 0 | 3.267,40 | 3.248,30 | 3.267,40 | 00:00:00 | | 2000-11-17 | 3.275,60 | 0 | 3.278,30 | 3.243,80 | 3.251,50 | 00:00:00 | | 2000-11-20 | 3.271,60 | 0 | 3.277,70 | 3.266,80 | 3.275,60 | 00:00:00 | | 2000-11-21 | 3.249,00 | 0 | 3.271,60 | 3.246,70 | 3.271,60 | 00:00:00 | | 2000-11-22 | 3.234,10 | 0 | 3.256,30 | 3.234,00 | 3.249,00 | 00:00:00 | | 2000-11-23 | 3.229,70 | 0 | 3.234,10 | 3.215,70 | 3.234,10 | 00:00:00 | | 2000-11-24 | 3.230,70 | 0 | 3.239,10 | 3.222,70 | 3.229,70 | 00:00:00 | | 2000-11-27 | 3.250,50 | 0 | 3.250,50 | 3.230,70 | 3.230,70 | 00:00:00 | | 2000-11-28 | 3.251,90 | 0 | 3.257,40 | 3.242,20 | 3.250,50 | 00:00:00 | | 2000-11-29 | 3.223,40 | 0 | 3.251,90 | 3.219,30 | 3.251,90 | 00:00:00 | | 2000-11-30 | 3.222,00 | 0 | 3.240,50 | 3.220,40 | 3.223,40 | 00:00:00 | | 2000-12-01 | 3.229,40 | 0 | 3.236,00 | 3.202,50 | 3.222,00 | 00:00:00 | | 2000-12-04 | 3.227,30 | 0 | 3.232,20 | 3.223,40 | 3.229,40 | 00:00:00 | | 2000-12-05 | 3.250,00 | 0 | 3.267,70 | 3.227,30 | 3.227,30 | 00:00:00 | | 2000-12-06 | 3.250,80 | 0 | 3.290,00 | 3.250,00 | 3.250,00 | 00:00:00 | | 2000-12-07 | 3.252,00 | 0 | 3.263,80 | 3.230,40 | 3.250,80 | 00:00:00 | | 2000-12-08 | 3.232,50 | 0 | 3.252,00 | 3.224,60 | 3.252,00 | 00:00:00 | | 2000-12-11 | 3.255,90 | 0 | 3.263,80 | 3.231,10 | 3.232,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
