|
 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 | | 2001-08-02 | 3.346,10 | 0 | 3.359,50 | 3.317,00 | 3.317,00 | 00:00:00 | | 2001-08-03 | 3.348,40 | 0 | 3.353,10 | 3.330,00 | 3.346,10 | 00:00:00 | | 2001-08-06 | 3.347,90 | 0 | 3.352,00 | 3.326,90 | 3.348,20 | 00:00:00 | | 2001-08-07 | 3.348,10 | 0 | 3.348,10 | 3.330,10 | 3.347,90 | 00:00:00 | | 2001-08-08 | 3.344,10 | 0 | 3.360,20 | 3.334,60 | 3.348,10 | 00:00:00 | | 2001-08-09 | 3.358,20 | 0 | 3.365,40 | 3.323,70 | 3.344,10 | 00:00:00 | | 2001-08-10 | 3.343,90 | 0 | 3.358,20 | 3.343,90 | 3.358,20 | 00:00:00 | | 2001-08-13 | 3.327,20 | 0 | 3.347,90 | 3.326,80 | 3.343,90 | 00:00:00 | | 2001-08-14 | 3.315,50 | 0 | 3.330,80 | 3.315,50 | 3.327,20 | 00:00:00 | | 2001-08-15 | 3.307,80 | 0 | 3.330,20 | 3.305,70 | 3.315,50 | 00:00:00 | | 2001-08-16 | 3.273,50 | 0 | 3.307,80 | 3.273,00 | 3.307,80 | 00:00:00 | | 2001-08-17 | 3.275,40 | 0 | 3.284,80 | 3.271,30 | 3.273,50 | 00:00:00 | | 2001-08-20 | 3.237,00 | 0 | 3.275,40 | 3.228,40 | 3.275,40 | 00:00:00 | | 2001-08-21 | 3.263,50 | 0 | 3.263,50 | 3.236,50 | 3.237,00 | 00:00:00 | | 2001-08-22 | 3.255,10 | 0 | 3.263,50 | 3.233,90 | 3.263,50 | 00:00:00 | | 2001-08-23 | 3.264,20 | 0 | 3.267,40 | 3.254,00 | 3.255,10 | 00:00:00 | | 2001-08-24 | 3.288,20 | 0 | 3.291,10 | 3.264,20 | 3.264,20 | 00:00:00 | | 2001-08-27 | 3.308,10 | 0 | 3.319,30 | 3.287,00 | 3.288,20 | 00:00:00 | | 2001-08-28 | 3.310,10 | 0 | 3.316,20 | 3.297,00 | 3.308,10 | 00:00:00 | | 2001-08-29 | 3.288,40 | 0 | 3.310,10 | 3.288,40 | 3.310,10 | 00:00:00 | | 2001-08-30 | 3.264,90 | 0 | 3.288,40 | 3.257,30 | 3.288,40 | 00:00:00 | | 2001-08-31 | 3.217,80 | 0 | 3.264,90 | 3.217,80 | 3.264,90 | 00:00:00 | | 2001-09-03 | 3.215,90 | 0 | 3.218,40 | 3.199,50 | 3.217,80 | 00:00:00 | | 2001-09-04 | 3.228,20 | 0 | 3.228,20 | 3.207,70 | 3.215,90 | 00:00:00 | | 2001-09-05 | 3.231,10 | 0 | 3.237,00 | 3.208,50 | 3.228,20 | 00:00:00 | | 2001-09-06 | 3.208,40 | 0 | 3.231,10 | 3.201,50 | 3.231,10 | 00:00:00 | | 2001-09-07 | 3.178,70 | 0 | 3.208,40 | 3.166,20 | 3.208,40 | 00:00:00 | | 2001-09-10 | 3.183,50 | 0 | 3.185,30 | 3.145,70 | 3.178,70 | 00:00:00 | | 2001-09-11 | 3.183,20 | 0 | 3.196,40 | 3.181,90 | 3.183,50 | 00:00:00 | | 2001-09-12 | 3.051,30 | 0 | 3.183,20 | 3.035,40 | 3.183,20 | 00:00:00 | | 2001-09-13 | 3.069,40 | 0 | 3.109,10 | 3.051,30 | 3.051,30 | 00:00:00 | | 2001-09-14 | 3.040,80 | 0 | 3.072,70 | 3.015,80 | 3.069,40 | 00:00:00 | | 2001-09-17 | 2.895,40 | 0 | 3.040,80 | 2.883,50 | 3.040,80 | 00:00:00 | | 2001-09-18 | 2.948,50 | 0 | 2.980,30 | 2.895,40 | 2.895,40 | 00:00:00 | | 2001-09-19 | 2.974,10 | 0 | 2.974,10 | 2.927,20 | 2.948,50 | 00:00:00 | | 2001-09-20 | 2.924,90 | 0 | 2.974,10 | 2.905,10 | 2.974,10 | 00:00:00 | | 2001-09-21 | 2.884,50 | 0 | 2.924,90 | 2.842,00 | 2.924,90 | 00:00:00 | | 2001-09-24 | 2.867,40 | 0 | 2.917,30 | 2.867,40 | 2.867,40 | 00:00:00 | | 2001-09-25 | 2.904,50 | 0 | 2.917,70 | 2.867,40 | 2.867,40 | 00:00:00 | | 2001-09-26 | 2.932,10 | 0 | 2.937,10 | 2.903,10 | 2.904,50 | 00:00:00 | | 2001-09-27 | 2.941,60 | 0 | 2.947,70 | 2.916,70 | 2.932,10 | 00:00:00 | | 2001-09-28 | 2.988,00 | 0 | 2.999,50 | 2.941,60 | 2.941,60 | 00:00:00 | | 2001-10-01 | 3.034,80 | 0 | 3.034,80 | 2.988,00 | 2.988,00 | 00:00:00 | | 2001-10-02 | 3.074,20 | 0 | 3.074,20 | 3.015,30 | 3.034,80 | 00:00:00 | | 2001-10-03 | 3.061,50 | 0 | 3.094,20 | 3.053,10 | 3.074,20 | 00:00:00 | | 2001-10-04 | 3.067,50 | 0 | 3.085,20 | 3.055,10 | 3.061,50 | 00:00:00 | | 2001-10-05 | 3.114,20 | 0 | 3.114,60 | 3.066,40 | 3.067,50 | 00:00:00 | | 2001-10-08 | 3.075,80 | 0 | 3.114,20 | 3.065,80 | 3.114,20 | 00:00:00 | | 2001-10-09 | 3.087,70 | 0 | 3.088,90 | 3.070,50 | 3.075,80 | 00:00:00 | | 2001-10-10 | 3.073,70 | 0 | 3.088,30 | 3.066,00 | 3.087,70 | 00:00:00 | | 2001-10-11 | 3.133,10 | 0 | 3.138,90 | 3.073,70 | 3.073,70 | 00:00:00 | | 2001-10-12 | 3.159,00 | 0 | 3.175,90 | 3.133,10 | 3.133,10 | 00:00:00 | | 2001-10-15 | 3.133,90 | 0 | 3.159,00 | 3.122,00 | 3.159,00 | 00:00:00 | | 2001-10-16 | 3.145,80 | 0 | 3.155,20 | 3.133,90 | 3.133,90 | 00:00:00 | | 2001-10-17 | 3.170,00 | 0 | 3.170,00 | 3.144,70 | 3.145,80 | 00:00:00 | | 2001-10-18 | 3.134,10 | 0 | 3.170,00 | 3.118,80 | 3.170,00 | 00:00:00 | | 2001-10-19 | 3.111,40 | 0 | 3.134,10 | 3.108,30 | 3.134,10 | 00:00:00 | | 2001-10-23 | 3.149,30 | 0 | 3.153,40 | 3.116,80 | 3.116,80 | 00:00:00 | | 2001-10-24 | 3.182,10 | 0 | 3.187,00 | 3.139,80 | 3.149,30 | 00:00:00 | | 2001-10-25 | 3.189,10 | 0 | 3.192,70 | 3.176,50 | 3.182,10 | 00:00:00 | | 2001-10-26 | 3.209,80 | 0 | 3.218,90 | 3.189,00 | 3.189,10 | 00:00:00 | | 2001-10-29 | 3.189,80 | 0 | 3.217,10 | 3.189,80 | 3.209,80 | 00:00:00 | | 2001-10-30 | 3.187,40 | 0 | 3.189,80 | 3.167,30 | 3.189,80 | 00:00:00 | | 2001-10-31 | 3.185,30 | 0 | 3.187,40 | 3.165,80 | 3.187,40 | 00:00:00 | | 2001-11-01 | 3.185,70 | 0 | 3.194,20 | 3.181,60 | 3.185,30 | 00:00:00 | | 2001-11-02 | 3.176,90 | 0 | 3.203,70 | 3.169,30 | 3.185,70 | 00:00:00 | | 2001-11-05 | 3.164,20 | 0 | 3.190,30 | 3.160,80 | 3.176,90 | 00:00:00 | | 2001-11-06 | 3.219,30 | 0 | 3.219,30 | 3.164,20 | 3.164,20 | 00:00:00 | | 2001-11-07 | 3.190,40 | 0 | 3.223,70 | 3.190,40 | 3.219,30 | 00:00:00 | | 2001-11-08 | 3.205,30 | 0 | 3.225,20 | 3.186,70 | 3.190,40 | 00:00:00 | | 2001-11-09 | 3.221,40 | 0 | 3.223,20 | 3.205,30 | 3.205,30 | 00:00:00 | | 2001-11-12 | 3.238,70 | 0 | 3.240,10 | 3.217,60 | 3.221,40 | 00:00:00 | | 2001-11-13 | 3.224,90 | 0 | 3.238,70 | 3.214,10 | 3.238,70 | 00:00:00 | | 2001-11-14 | 3.267,00 | 0 | 3.275,40 | 3.224,90 | 3.224,90 | 00:00:00 | | 2001-11-15 | 3.276,00 | 0 | 3.280,70 | 3.264,50 | 3.267,00 | 00:00:00 | | 2001-11-16 | 3.257,50 | 0 | 3.276,00 | 3.257,50 | 3.276,00 | 00:00:00 | | 2001-11-19 | 3.267,30 | 0 | 3.267,30 | 3.246,40 | 3.257,50 | 00:00:00 | | 2001-11-20 | 3.288,30 | 0 | 3.295,40 | 3.267,30 | 3.267,30 | 00:00:00 | | 2001-11-21 | 3.272,50 | 0 | 3.288,30 | 3.268,90 | 3.288,30 | 00:00:00 | | 2001-11-22 | 3.262,40 | 0 | 3.272,50 | 3.258,50 | 3.272,50 | 00:00:00 | | 2001-11-23 | 3.270,60 | 0 | 3.281,50 | 3.261,70 | 3.262,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
