|
 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 | | 2000-12-11 | 3.255,90 | 0 | 3.263,80 | 3.231,10 | 3.232,50 | 00:00:00 | | 2000-12-12 | 3.256,30 | 0 | 3.263,40 | 3.249,40 | 3.255,90 | 00:00:00 | | 2000-12-13 | 3.241,50 | 0 | 3.256,30 | 3.240,10 | 3.256,30 | 00:00:00 | | 2000-12-14 | 3.223,10 | 0 | 3.241,50 | 3.214,70 | 3.241,50 | 00:00:00 | | 2000-12-15 | 3.178,10 | 0 | 3.223,10 | 3.172,00 | 3.223,10 | 00:00:00 | | 2000-12-18 | 3.184,30 | 0 | 3.187,30 | 3.168,70 | 3.178,10 | 00:00:00 | | 2000-12-19 | 3.203,80 | 0 | 3.205,40 | 3.184,30 | 3.184,30 | 00:00:00 | | 2000-12-20 | 3.190,90 | 0 | 3.203,80 | 3.173,40 | 3.203,80 | 00:00:00 | | 2000-12-21 | 3.133,70 | 0 | 3.190,90 | 3.120,50 | 3.190,90 | 00:00:00 | | 2000-12-22 | 3.142,90 | 0 | 3.148,70 | 3.133,60 | 3.133,70 | 00:00:00 | | 2000-12-27 | 3.172,80 | 0 | 3.173,40 | 3.142,60 | 3.142,90 | 00:00:00 | | 2000-12-28 | 3.180,20 | 0 | 3.181,70 | 3.164,60 | 3.172,80 | 00:00:00 | | 2000-12-29 | 3.154,70 | 0 | 3.222,50 | 3.154,70 | 3.180,20 | 00:00:00 | | 2001-01-02 | 3.205,40 | 0 | 3.205,40 | 3.154,70 | 3.154,70 | 00:00:00 | | 2001-01-03 | 3.180,50 | 0 | 3.205,40 | 3.171,00 | 3.205,40 | 00:00:00 | | 2001-01-04 | 3.234,30 | 0 | 3.235,60 | 3.180,50 | 3.180,50 | 00:00:00 | | 2001-01-05 | 3.240,70 | 0 | 3.248,00 | 3.225,30 | 3.234,30 | 00:00:00 | | 2001-01-08 | 3.207,50 | 0 | 3.240,70 | 3.198,20 | 3.240,70 | 00:00:00 | | 2001-01-09 | 3.189,40 | 0 | 3.207,60 | 3.183,20 | 3.207,50 | 00:00:00 | | 2001-01-10 | 3.184,50 | 0 | 3.191,80 | 3.174,70 | 3.189,40 | 00:00:00 | | 2001-01-11 | 3.172,40 | 0 | 3.184,50 | 3.170,30 | 3.184,50 | 00:00:00 | | 2001-01-12 | 3.188,60 | 0 | 3.196,00 | 3.172,40 | 3.172,40 | 00:00:00 | | 2001-01-15 | 3.195,10 | 0 | 3.199,80 | 3.185,10 | 3.188,60 | 00:00:00 | | 2001-01-16 | 3.184,30 | 0 | 3.195,10 | 3.184,30 | 3.195,10 | 00:00:00 | | 2001-01-17 | 3.198,40 | 0 | 3.198,40 | 3.178,40 | 3.184,30 | 00:00:00 | | 2001-01-18 | 3.232,50 | 0 | 3.244,40 | 3.198,20 | 3.198,40 | 00:00:00 | | 2001-01-19 | 3.254,50 | 0 | 3.260,70 | 3.232,50 | 3.232,50 | 00:00:00 | | 2001-01-22 | 3.263,90 | 0 | 3.268,20 | 3.251,50 | 3.254,50 | 00:00:00 | | 2001-01-23 | 3.236,10 | 0 | 3.264,20 | 3.233,50 | 3.263,90 | 00:00:00 | | 2001-01-24 | 3.245,10 | 0 | 3.246,40 | 3.233,30 | 3.236,10 | 00:00:00 | | 2001-01-25 | 3.268,20 | 0 | 3.273,50 | 3.245,10 | 3.245,10 | 00:00:00 | | 2001-01-29 | 3.265,00 | 0 | 3.271,40 | 3.250,30 | 3.268,20 | 00:00:00 | | 2001-01-30 | 3.284,10 | 0 | 3.289,20 | 3.264,90 | 3.265,00 | 00:00:00 | | 2001-01-31 | 3.291,50 | 0 | 3.296,40 | 3.284,10 | 3.284,10 | 00:00:00 | | 2001-02-01 | 3.312,10 | 0 | 3.312,10 | 3.282,10 | 3.291,50 | 00:00:00 | | 2001-02-02 | 3.304,70 | 0 | 3.312,10 | 3.298,60 | 3.312,10 | 00:00:00 | | 2001-02-05 | 3.265,30 | 0 | 3.304,70 | 3.261,70 | 3.304,70 | 00:00:00 | | 2001-02-06 | 3.276,30 | 0 | 3.285,30 | 3.265,30 | 3.265,30 | 00:00:00 | | 2001-02-07 | 3.262,80 | 0 | 3.277,20 | 3.261,20 | 3.276,30 | 00:00:00 | | 2001-02-08 | 3.277,80 | 0 | 3.280,00 | 3.262,80 | 3.262,80 | 00:00:00 | | 2001-02-09 | 3.261,30 | 0 | 3.277,90 | 3.251,20 | 3.277,80 | 00:00:00 | | 2001-02-12 | 3.277,10 | 0 | 3.282,50 | 3.250,20 | 3.261,30 | 00:00:00 | | 2001-02-13 | 3.286,70 | 0 | 3.298,90 | 3.277,10 | 3.277,10 | 00:00:00 | | 2001-02-14 | 3.294,80 | 0 | 3.297,50 | 3.284,00 | 3.286,70 | 00:00:00 | | 2001-02-15 | 3.272,20 | 0 | 3.295,40 | 3.264,00 | 3.294,80 | 00:00:00 | | 2001-02-16 | 3.267,10 | 0 | 3.283,00 | 3.264,90 | 3.272,20 | 00:00:00 | | 2001-02-19 | 3.240,00 | 0 | 3.267,10 | 3.230,50 | 3.267,10 | 00:00:00 | | 2001-02-20 | 3.250,80 | 0 | 3.259,10 | 3.237,90 | 3.240,00 | 00:00:00 | | 2001-02-21 | 3.261,10 | 0 | 3.261,30 | 3.238,10 | 3.250,80 | 00:00:00 | | 2001-02-22 | 3.240,30 | 0 | 3.261,10 | 3.227,70 | 3.261,10 | 00:00:00 | | 2001-02-23 | 3.241,40 | 0 | 3.246,70 | 3.232,90 | 3.240,30 | 00:00:00 | | 2001-02-26 | 3.249,30 | 0 | 3.255,40 | 3.235,90 | 3.241,40 | 00:00:00 | | 2001-02-27 | 3.250,70 | 0 | 3.264,20 | 3.248,30 | 3.249,30 | 00:00:00 | | 2001-02-28 | 3.274,10 | 0 | 3.278,40 | 3.233,80 | 3.250,70 | 00:00:00 | | 2001-03-01 | 3.294,90 | 0 | 3.294,90 | 3.257,50 | 3.274,10 | 00:00:00 | | 2001-03-02 | 3.280,20 | 0 | 3.295,60 | 3.268,80 | 3.294,90 | 00:00:00 | | 2001-03-05 | 3.288,40 | 0 | 3.293,90 | 3.274,80 | 3.280,20 | 00:00:00 | | 2001-03-06 | 3.280,30 | 0 | 3.288,50 | 3.275,00 | 3.288,40 | 00:00:00 | | 2001-03-07 | 3.306,20 | 0 | 3.306,20 | 3.274,80 | 3.280,30 | 00:00:00 | | 2001-03-08 | 3.289,40 | 0 | 3.313,70 | 3.288,40 | 3.306,20 | 00:00:00 | | 2001-03-09 | 3.276,90 | 0 | 3.289,40 | 3.268,80 | 3.289,40 | 00:00:00 | | 2001-03-12 | 3.265,80 | 0 | 3.276,90 | 3.244,40 | 3.276,90 | 00:00:00 | | 2001-03-13 | 3.211,40 | 0 | 3.265,80 | 3.199,40 | 3.265,80 | 00:00:00 | | 2001-03-14 | 3.211,00 | 0 | 3.219,20 | 3.209,70 | 3.211,40 | 00:00:00 | | 2001-03-15 | 3.188,40 | 0 | 3.211,00 | 3.152,70 | 3.211,00 | 00:00:00 | | 2001-03-16 | 3.197,10 | 0 | 3.202,50 | 3.188,20 | 3.188,40 | 00:00:00 | | 2001-03-19 | 3.161,50 | 0 | 3.197,10 | 3.157,80 | 3.197,10 | 00:00:00 | | 2001-03-20 | 3.175,10 | 0 | 3.178,80 | 3.156,90 | 3.161,50 | 00:00:00 | | 2001-03-21 | 3.170,40 | 0 | 3.175,10 | 3.142,80 | 3.174,50 | 00:00:00 | | 2001-03-22 | 3.135,80 | 0 | 3.170,40 | 3.124,00 | 3.170,40 | 00:00:00 | | 2001-03-23 | 3.094,30 | 0 | 3.135,80 | 3.088,60 | 3.135,80 | 00:00:00 | | 2001-03-26 | 3.112,40 | 0 | 3.118,50 | 3.094,00 | 3.094,30 | 00:00:00 | | 2001-03-27 | 3.118,10 | 0 | 3.131,20 | 3.110,50 | 3.112,40 | 00:00:00 | | 2001-03-28 | 3.127,40 | 0 | 3.140,90 | 3.117,10 | 3.118,10 | 00:00:00 | | 2001-03-29 | 3.125,30 | 0 | 3.133,70 | 3.101,90 | 3.127,40 | 00:00:00 | | 2001-03-30 | 3.096,90 | 0 | 3.125,30 | 3.096,90 | 3.125,30 | 00:00:00 | | 2001-04-02 | 3.141,10 | 0 | 3.148,20 | 3.096,90 | 3.096,90 | 00:00:00 | | 2001-04-03 | 3.138,90 | 0 | 3.147,70 | 3.131,00 | 3.141,10 | 00:00:00 | | 2001-04-04 | 3.138,90 | 0 | 3.138,90 | 3.115,10 | 3.138,90 | 00:00:00 | | 2001-04-05 | 3.164,10 | 0 | 3.170,40 | 3.137,60 | 3.138,90 | 00:00:00 | | 2001-04-06 | 3.175,50 | 0 | 3.206,20 | 3.164,10 | 3.164,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
