|
 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 | | 2001-04-06 | 3.175,50 | 0 | 3.206,20 | 3.164,10 | 3.164,10 | 00:00:00 | | 2001-04-09 | 3.158,50 | 0 | 3.175,50 | 3.154,80 | 3.175,50 | 00:00:00 | | 2001-04-10 | 3.169,60 | 0 | 3.174,70 | 3.158,50 | 3.158,50 | 00:00:00 | | 2001-04-11 | 3.198,50 | 0 | 3.208,90 | 3.169,50 | 3.169,60 | 00:00:00 | | 2001-04-12 | 3.216,10 | 0 | 3.221,10 | 3.192,30 | 3.198,50 | 00:00:00 | | 2001-04-17 | 3.199,80 | 0 | 3.217,50 | 3.198,10 | 3.216,10 | 00:00:00 | | 2001-04-18 | 3.219,50 | 0 | 3.222,90 | 3.199,80 | 3.199,80 | 00:00:00 | | 2001-04-19 | 3.263,60 | 0 | 3.272,40 | 3.219,50 | 3.219,50 | 00:00:00 | | 2001-04-20 | 3.243,70 | 0 | 3.266,10 | 3.242,80 | 3.263,60 | 00:00:00 | | 2001-04-23 | 3.241,50 | 0 | 3.247,80 | 3.231,00 | 3.243,70 | 00:00:00 | | 2001-04-24 | 3.241,50 | 0 | 3.245,80 | 3.228,40 | 3.241,50 | 00:00:00 | | 2001-04-26 | 3.253,90 | 0 | 3.254,20 | 3.238,60 | 3.241,50 | 00:00:00 | | 2001-04-27 | 3.237,30 | 0 | 3.254,90 | 3.237,30 | 3.253,90 | 00:00:00 | | 2001-04-30 | 3.270,30 | 0 | 3.270,30 | 3.237,00 | 3.237,30 | 00:00:00 | | 2001-05-01 | 3.268,60 | 0 | 3.274,20 | 3.265,60 | 3.270,30 | 00:00:00 | | 2001-05-02 | 3.271,50 | 0 | 3.295,70 | 3.268,60 | 3.268,60 | 00:00:00 | | 2001-05-03 | 3.288,80 | 0 | 3.291,80 | 3.263,60 | 3.271,50 | 00:00:00 | | 2001-05-04 | 3.279,90 | 0 | 3.288,80 | 3.267,70 | 3.288,80 | 00:00:00 | | 2001-05-07 | 3.293,90 | 0 | 3.298,20 | 3.279,90 | 3.279,90 | 00:00:00 | | 2001-05-08 | 3.279,90 | 0 | 3.296,70 | 3.279,20 | 3.293,90 | 00:00:00 | | 2001-05-09 | 3.286,90 | 0 | 3.289,10 | 3.270,00 | 3.279,90 | 00:00:00 | | 2001-05-10 | 3.325,10 | 0 | 3.325,30 | 3.286,40 | 3.286,90 | 00:00:00 | | 2001-05-11 | 3.326,30 | 0 | 3.330,10 | 3.313,30 | 3.325,10 | 00:00:00 | | 2001-05-14 | 3.319,20 | 0 | 3.327,60 | 3.297,00 | 3.326,30 | 00:00:00 | | 2001-05-15 | 3.326,60 | 0 | 3.326,60 | 3.306,00 | 3.319,20 | 00:00:00 | | 2001-05-16 | 3.316,80 | 0 | 3.328,60 | 3.309,50 | 3.326,60 | 00:00:00 | | 2001-05-17 | 3.344,80 | 0 | 3.358,10 | 3.316,80 | 3.316,80 | 00:00:00 | | 2001-05-18 | 3.339,90 | 0 | 3.357,00 | 3.334,20 | 3.344,80 | 00:00:00 | | 2001-05-21 | 3.369,20 | 0 | 3.374,10 | 3.339,90 | 3.339,90 | 00:00:00 | | 2001-05-22 | 3.370,70 | 0 | 3.377,00 | 3.365,60 | 3.369,20 | 00:00:00 | | 2001-05-23 | 3.362,00 | 0 | 3.378,70 | 3.354,80 | 3.370,70 | 00:00:00 | | 2001-05-24 | 3.350,50 | 0 | 3.362,00 | 3.342,80 | 3.362,00 | 00:00:00 | | 2001-05-25 | 3.361,70 | 0 | 3.365,60 | 3.348,00 | 3.350,50 | 00:00:00 | | 2001-05-28 | 3.356,80 | 0 | 3.365,00 | 3.347,10 | 3.361,70 | 00:00:00 | | 2001-05-29 | 3.348,40 | 0 | 3.360,30 | 3.341,60 | 3.356,80 | 00:00:00 | | 2001-05-30 | 3.339,90 | 0 | 3.348,40 | 3.335,10 | 3.348,40 | 00:00:00 | | 2001-05-31 | 3.317,20 | 0 | 3.339,90 | 3.313,40 | 3.337,90 | 00:00:00 | | 2001-06-01 | 3.327,30 | 0 | 3.336,20 | 3.316,40 | 3.317,20 | 00:00:00 | | 2001-06-04 | 3.359,30 | 0 | 3.360,00 | 3.326,00 | 3.327,30 | 00:00:00 | | 2001-06-05 | 3.354,50 | 0 | 3.367,90 | 3.343,90 | 3.359,30 | 00:00:00 | | 2001-06-06 | 3.355,20 | 0 | 3.372,90 | 3.352,20 | 3.354,50 | 00:00:00 | | 2001-06-07 | 3.367,20 | 0 | 3.367,20 | 3.336,00 | 3.355,20 | 00:00:00 | | 2001-06-08 | 3.365,40 | 0 | 3.368,50 | 3.352,90 | 3.367,20 | 00:00:00 | | 2001-06-12 | 3.335,10 | 0 | 3.365,40 | 3.326,40 | 3.365,40 | 00:00:00 | | 2001-06-13 | 3.324,50 | 0 | 3.335,10 | 3.314,70 | 3.335,10 | 00:00:00 | | 2001-06-14 | 3.346,20 | 0 | 3.346,20 | 3.315,30 | 3.324,50 | 00:00:00 | | 2001-06-15 | 3.351,20 | 0 | 3.351,20 | 3.323,80 | 3.346,20 | 00:00:00 | | 2001-06-18 | 3.322,50 | 0 | 3.351,20 | 3.322,50 | 3.351,20 | 00:00:00 | | 2001-06-19 | 3.322,70 | 0 | 3.339,60 | 3.322,30 | 3.322,50 | 00:00:00 | | 2001-06-20 | 3.348,40 | 0 | 3.354,50 | 3.322,70 | 3.322,70 | 00:00:00 | | 2001-06-21 | 3.347,20 | 0 | 3.360,90 | 3.342,10 | 3.348,40 | 00:00:00 | | 2001-06-22 | 3.364,70 | 0 | 3.370,00 | 3.344,30 | 3.347,20 | 00:00:00 | | 2001-06-25 | 3.355,60 | 0 | 3.364,70 | 3.346,40 | 3.364,70 | 00:00:00 | | 2001-06-26 | 3.370,00 | 0 | 3.370,00 | 3.346,70 | 3.355,60 | 00:00:00 | | 2001-06-27 | 3.347,50 | 0 | 3.370,00 | 3.346,60 | 3.370,00 | 00:00:00 | | 2001-06-28 | 3.358,20 | 0 | 3.364,50 | 3.347,50 | 3.347,50 | 00:00:00 | | 2001-06-29 | 3.425,20 | 0 | 3.425,20 | 3.358,10 | 3.358,20 | 00:00:00 | | 2001-07-02 | 3.377,70 | 0 | 3.425,20 | 3.369,40 | 3.425,20 | 00:00:00 | | 2001-07-03 | 3.390,10 | 0 | 3.396,60 | 3.377,70 | 3.377,70 | 00:00:00 | | 2001-07-04 | 3.372,20 | 0 | 3.392,80 | 3.362,90 | 3.390,10 | 00:00:00 | | 2001-07-05 | 3.325,30 | 0 | 3.372,20 | 3.321,10 | 3.372,20 | 00:00:00 | | 2001-07-06 | 3.302,20 | 0 | 3.325,30 | 3.294,60 | 3.325,30 | 00:00:00 | | 2001-07-09 | 3.289,80 | 0 | 3.302,20 | 3.268,00 | 3.302,20 | 00:00:00 | | 2001-07-10 | 3.304,20 | 0 | 3.306,00 | 3.280,60 | 3.289,80 | 00:00:00 | | 2001-07-11 | 3.323,90 | 0 | 3.329,40 | 3.297,00 | 3.304,20 | 00:00:00 | | 2001-07-12 | 3.337,80 | 0 | 3.339,60 | 3.315,50 | 3.323,90 | 00:00:00 | | 2001-07-13 | 3.342,10 | 0 | 3.354,80 | 3.337,80 | 3.337,80 | 00:00:00 | | 2001-07-16 | 3.365,30 | 0 | 3.367,00 | 3.342,10 | 3.342,10 | 00:00:00 | | 2001-07-17 | 3.347,50 | 0 | 3.365,30 | 3.346,80 | 3.365,30 | 00:00:00 | | 2001-07-18 | 3.339,60 | 0 | 3.362,70 | 3.339,60 | 3.347,50 | 00:00:00 | | 2001-07-19 | 3.339,00 | 0 | 3.344,90 | 3.333,90 | 3.339,60 | 00:00:00 | | 2001-07-20 | 3.328,10 | 0 | 3.339,40 | 3.324,70 | 3.339,00 | 00:00:00 | | 2001-07-23 | 3.317,30 | 0 | 3.332,70 | 3.314,30 | 3.324,90 | 00:00:00 | | 2001-07-24 | 3.298,00 | 0 | 3.317,30 | 3.293,90 | 3.317,30 | 00:00:00 | | 2001-07-25 | 3.265,10 | 0 | 3.298,00 | 3.260,90 | 3.298,00 | 00:00:00 | | 2001-07-26 | 3.231,90 | 0 | 3.265,90 | 3.231,90 | 3.265,10 | 00:00:00 | | 2001-07-27 | 3.240,50 | 0 | 3.253,40 | 3.231,90 | 3.231,90 | 00:00:00 | | 2001-07-30 | 3.263,20 | 0 | 3.268,10 | 3.240,50 | 3.240,50 | 00:00:00 | | 2001-07-31 | 3.270,80 | 0 | 3.275,30 | 3.258,30 | 3.263,20 | 00:00:00 | | 2001-08-01 | 3.317,00 | 0 | 3.317,00 | 3.270,80 | 3.270,80 | 00:00:00 | | 2001-08-02 | 3.346,10 | 0 | 3.359,50 | 3.317,00 | 3.317,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
