|
 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 | | 2002-03-21 | 3.383,90 | 0 | 3.411,80 | 3.380,00 | 3.411,80 | 00:00:00 | | 2002-03-22 | 3.381,60 | 0 | 3.385,00 | 3.377,80 | 3.383,90 | 00:00:00 | | 2002-03-25 | 3.373,20 | 0 | 3.383,40 | 3.371,50 | 3.381,60 | 00:00:00 | | 2002-03-26 | 3.335,30 | 0 | 3.373,20 | 3.333,30 | 3.373,20 | 00:00:00 | | 2002-03-27 | 3.360,40 | 0 | 3.365,20 | 3.335,30 | 3.335,30 | 00:00:00 | | 2002-03-28 | 3.363,30 | 0 | 3.363,30 | 3.346,00 | 3.360,40 | 00:00:00 | | 2002-04-02 | 3.338,50 | 0 | 3.363,30 | 3.332,40 | 3.363,30 | 00:00:00 | | 2002-04-03 | 3.329,00 | 0 | 3.343,10 | 3.329,00 | 3.338,90 | 00:00:00 | | 2002-04-04 | 3.322,90 | 0 | 3.329,30 | 3.317,00 | 3.329,00 | 00:00:00 | | 2002-04-05 | 3.340,20 | 0 | 3.345,50 | 3.322,30 | 3.322,90 | 00:00:00 | | 2002-04-08 | 3.340,30 | 0 | 3.352,20 | 3.333,20 | 3.340,20 | 00:00:00 | | 2002-04-09 | 3.315,10 | 0 | 3.341,00 | 3.312,30 | 3.340,30 | 00:00:00 | | 2002-04-10 | 3.327,20 | 0 | 3.330,10 | 3.309,40 | 3.315,10 | 00:00:00 | | 2002-04-11 | 3.319,80 | 0 | 3.342,50 | 3.314,10 | 3.327,20 | 00:00:00 | | 2002-04-12 | 3.307,70 | 0 | 3.319,80 | 3.301,50 | 3.319,80 | 00:00:00 | | 2002-04-15 | 3.319,60 | 0 | 3.319,60 | 3.306,50 | 3.307,70 | 00:00:00 | | 2002-04-16 | 3.336,90 | 0 | 3.344,80 | 3.319,60 | 3.319,60 | 00:00:00 | | 2002-04-17 | 3.350,60 | 0 | 3.354,60 | 3.336,90 | 3.336,90 | 00:00:00 | | 2002-04-18 | 3.356,00 | 0 | 3.361,40 | 3.350,00 | 3.350,60 | 00:00:00 | | 2002-04-19 | 3.355,00 | 0 | 3.356,10 | 3.348,20 | 3.356,00 | 00:00:00 | | 2002-04-22 | 3.362,10 | 0 | 3.372,10 | 3.353,80 | 3.355,00 | 00:00:00 | | 2002-04-23 | 3.351,50 | 0 | 3.362,10 | 3.346,10 | 3.362,10 | 00:00:00 | | 2002-04-24 | 3.324,10 | 0 | 3.351,50 | 3.321,10 | 3.351,50 | 00:00:00 | | 2002-04-26 | 3.329,20 | 0 | 3.334,20 | 3.321,60 | 3.324,10 | 00:00:00 | | 2002-04-29 | 3.304,20 | 0 | 3.327,20 | 3.302,40 | 3.327,20 | 00:00:00 | | 2002-04-30 | 3.299,50 | 0 | 3.304,80 | 3.288,10 | 3.304,20 | 00:00:00 | | 2002-05-01 | 3.308,80 | 0 | 3.314,40 | 3.297,90 | 3.299,50 | 00:00:00 | | 2002-05-02 | 3.311,30 | 0 | 3.317,30 | 3.303,10 | 3.308,80 | 00:00:00 | | 2002-05-03 | 3.314,50 | 0 | 3.317,30 | 3.308,00 | 3.311,30 | 00:00:00 | | 2002-05-06 | 3.293,50 | 0 | 3.315,50 | 3.285,30 | 3.315,50 | 00:00:00 | | 2002-05-07 | 3.273,70 | 0 | 3.293,50 | 3.270,00 | 3.293,50 | 00:00:00 | | 2002-05-08 | 3.287,40 | 0 | 3.294,00 | 3.273,50 | 3.273,70 | 00:00:00 | | 2002-05-09 | 3.285,50 | 0 | 3.310,30 | 3.282,20 | 3.287,40 | 00:00:00 | | 2002-05-10 | 3.279,10 | 0 | 3.287,70 | 3.268,90 | 3.285,50 | 00:00:00 | | 2002-05-13 | 3.252,20 | 0 | 3.279,30 | 3.246,30 | 3.279,10 | 00:00:00 | | 2002-05-14 | 3.263,10 | 0 | 3.265,40 | 3.252,20 | 3.252,20 | 00:00:00 | | 2002-05-15 | 3.324,70 | 0 | 3.324,70 | 3.263,10 | 3.263,10 | 00:00:00 | | 2002-05-16 | 3.343,20 | 0 | 3.351,00 | 3.324,70 | 3.324,70 | 00:00:00 | | 2002-05-17 | 3.361,80 | 0 | 3.368,10 | 3.343,00 | 3.343,20 | 00:00:00 | | 2002-05-20 | 3.344,80 | 0 | 3.361,80 | 3.344,00 | 3.361,80 | 00:00:00 | | 2002-05-21 | 3.328,60 | 0 | 3.345,00 | 3.325,30 | 3.344,80 | 00:00:00 | | 2002-05-22 | 3.340,90 | 0 | 3.343,10 | 3.326,10 | 3.328,60 | 00:00:00 | | 2002-05-23 | 3.324,80 | 0 | 3.340,90 | 3.320,40 | 3.340,90 | 00:00:00 | | 2002-05-24 | 3.338,30 | 0 | 3.340,30 | 3.324,80 | 3.324,80 | 00:00:00 | | 2002-05-27 | 3.333,30 | 0 | 3.345,20 | 3.330,30 | 3.338,30 | 00:00:00 | | 2002-05-28 | 3.335,70 | 0 | 3.337,70 | 3.328,80 | 3.333,30 | 00:00:00 | | 2002-05-29 | 3.333,20 | 0 | 3.337,30 | 3.325,30 | 3.336,00 | 00:00:00 | | 2002-05-30 | 3.338,50 | 0 | 3.342,40 | 3.329,90 | 3.333,20 | 00:00:00 | | 2002-05-31 | 3.325,10 | 0 | 3.338,50 | 3.305,60 | 3.338,50 | 00:00:00 | | 2002-06-03 | 3.328,20 | 0 | 3.339,30 | 3.322,00 | 3.325,10 | 00:00:00 | | 2002-06-04 | 3.301,10 | 0 | 3.328,20 | 3.300,60 | 3.328,20 | 00:00:00 | | 2002-06-05 | 3.303,60 | 0 | 3.309,20 | 3.301,10 | 3.301,10 | 00:00:00 | | 2002-06-06 | 3.298,80 | 0 | 3.307,10 | 3.292,00 | 3.303,60 | 00:00:00 | | 2002-06-07 | 3.295,70 | 0 | 3.298,80 | 3.280,10 | 3.298,80 | 00:00:00 | | 2002-06-10 | 3.295,70 | 0 | 3.298,80 | 3.280,10 | 3.298,80 | 00:00:00 | | 2002-06-11 | 3.277,80 | 0 | 3.298,40 | 3.274,70 | 3.295,70 | 00:00:00 | | 2002-06-12 | 3.277,20 | 0 | 3.285,50 | 3.268,70 | 3.277,80 | 00:00:00 | | 2002-06-13 | 3.264,70 | 0 | 3.286,70 | 3.262,00 | 3.277,20 | 00:00:00 | | 2002-06-14 | 3.246,40 | 0 | 3.266,60 | 3.246,40 | 3.264,70 | 00:00:00 | | 2002-06-17 | 3.251,20 | 0 | 3.254,30 | 3.238,50 | 3.245,60 | 00:00:00 | | 2002-06-18 | 3.261,70 | 0 | 3.272,60 | 3.251,20 | 3.251,20 | 00:00:00 | | 2002-06-19 | 3.230,70 | 0 | 3.262,60 | 3.230,70 | 3.261,70 | 00:00:00 | | 2002-06-20 | 3.230,70 | 0 | 3.233,90 | 3.207,60 | 3.230,70 | 00:00:00 | | 2002-06-21 | 3.204,50 | 0 | 3.230,80 | 3.196,20 | 3.230,80 | 00:00:00 | | 2002-06-24 | 3.186,40 | 0 | 3.200,50 | 3.180,00 | 3.200,50 | 00:00:00 | | 2002-06-25 | 3.176,70 | 0 | 3.191,90 | 3.172,30 | 3.186,00 | 00:00:00 | | 2002-06-26 | 3.129,70 | 0 | 3.176,90 | 3.124,50 | 3.176,90 | 00:00:00 | | 2002-06-27 | 3.160,90 | 0 | 3.167,00 | 3.129,70 | 3.129,70 | 00:00:00 | | 2002-06-28 | 3.163,20 | 0 | 3.171,30 | 3.157,20 | 3.160,90 | 00:00:00 | | 2002-07-01 | 3.175,70 | 0 | 3.177,70 | 3.157,30 | 3.163,20 | 00:00:00 | | 2002-07-02 | 3.159,20 | 0 | 3.176,60 | 3.146,70 | 3.175,70 | 00:00:00 | | 2002-07-03 | 3.132,90 | 0 | 3.159,20 | 3.129,00 | 3.159,20 | 00:00:00 | | 2002-07-04 | 3.156,60 | 0 | 3.156,60 | 3.129,80 | 3.132,90 | 00:00:00 | | 2002-07-05 | 3.164,30 | 0 | 3.166,90 | 3.139,40 | 3.156,60 | 00:00:00 | | 2002-07-08 | 3.181,10 | 0 | 3.198,10 | 3.164,30 | 3.164,30 | 00:00:00 | | 2002-07-09 | 3.205,40 | 0 | 3.205,90 | 3.179,70 | 3.181,10 | 00:00:00 | | 2002-07-10 | 3.175,20 | 0 | 3.205,40 | 3.174,50 | 3.205,40 | 00:00:00 | | 2002-07-11 | 3.142,10 | 0 | 3.175,20 | 3.133,60 | 3.175,20 | 00:00:00 | | 2002-07-12 | 3.146,00 | 0 | 3.156,40 | 3.135,30 | 3.142,10 | 00:00:00 | | 2002-07-15 | 3.135,30 | 0 | 3.146,00 | 3.131,10 | 3.146,00 | 00:00:00 | | 2002-07-16 | 3.106,90 | 0 | 3.146,00 | 3.105,30 | 3.146,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
