|
 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 | | 2002-07-16 | 3.106,90 | 0 | 3.146,00 | 3.105,30 | 3.146,00 | 00:00:00 | | 2002-07-17 | 3.072,50 | 0 | 3.106,90 | 3.069,60 | 3.106,90 | 00:00:00 | | 2002-07-18 | 3.099,50 | 0 | 3.101,30 | 3.072,50 | 3.072,50 | 00:00:00 | | 2002-07-19 | 3.058,00 | 0 | 3.101,30 | 3.054,00 | 3.099,50 | 00:00:00 | | 2002-07-22 | 3.034,60 | 0 | 3.041,70 | 2.984,50 | 3.041,70 | 00:00:00 | | 2002-07-23 | 3.034,60 | 0 | 3.041,70 | 3.003,30 | 3.034,60 | 00:00:00 | | 2002-07-24 | 2.965,10 | 0 | 3.034,60 | 2.953,90 | 3.034,60 | 00:00:00 | | 2002-07-25 | 2.990,60 | 0 | 3.018,60 | 2.965,10 | 2.965,10 | 00:00:00 | | 2002-07-26 | 2.941,10 | 0 | 2.990,60 | 2.934,60 | 2.990,60 | 00:00:00 | | 2002-07-29 | 2.984,20 | 0 | 2.991,60 | 2.941,10 | 2.941,10 | 00:00:00 | | 2002-07-30 | 3.030,50 | 0 | 3.041,00 | 2.984,20 | 2.984,20 | 00:00:00 | | 2002-07-31 | 3.032,60 | 0 | 3.046,90 | 3.023,20 | 3.030,50 | 00:00:00 | | 2002-08-01 | 3.024,10 | 0 | 3.038,00 | 3.017,90 | 3.032,60 | 00:00:00 | | 2002-08-02 | 3.002,80 | 0 | 3.024,10 | 2.987,60 | 3.024,10 | 00:00:00 | | 2002-08-05 | 2.960,50 | 0 | 2.998,40 | 2.960,50 | 2.998,40 | 00:00:00 | | 2002-08-06 | 2.937,80 | 0 | 2.960,50 | 2.909,50 | 2.960,50 | 00:00:00 | | 2002-08-07 | 2.999,40 | 0 | 3.000,60 | 2.937,20 | 2.937,80 | 00:00:00 | | 2002-08-08 | 3.024,20 | 0 | 3.024,20 | 2.997,80 | 2.999,40 | 00:00:00 | | 2002-08-09 | 3.052,80 | 0 | 3.066,70 | 3.024,20 | 3.024,20 | 00:00:00 | | 2002-08-12 | 3.052,10 | 0 | 3.065,00 | 3.049,60 | 3.058,50 | 00:00:00 | | 2002-08-13 | 3.058,30 | 0 | 3.063,30 | 3.039,90 | 3.052,10 | 00:00:00 | | 2002-08-14 | 3.046,40 | 0 | 3.058,30 | 3.036,30 | 3.058,30 | 00:00:00 | | 2002-08-15 | 3.076,80 | 0 | 3.081,50 | 3.046,40 | 3.046,40 | 00:00:00 | | 2002-08-16 | 3.084,20 | 0 | 3.096,50 | 3.076,80 | 3.076,80 | 00:00:00 | | 2002-08-19 | 3.099,30 | 0 | 3.107,90 | 3.084,20 | 3.084,20 | 00:00:00 | | 2002-08-20 | 3.126,20 | 0 | 3.133,50 | 3.099,30 | 3.099,30 | 00:00:00 | | 2002-08-21 | 3.113,80 | 0 | 3.129,40 | 3.104,90 | 3.126,20 | 00:00:00 | | 2002-08-22 | 3.143,00 | 0 | 3.145,80 | 3.113,80 | 3.113,80 | 00:00:00 | | 2002-08-23 | 3.133,40 | 0 | 3.150,30 | 3.125,80 | 3.143,00 | 00:00:00 | | 2002-08-26 | 3.125,70 | 0 | 3.130,20 | 3.107,60 | 3.130,20 | 00:00:00 | | 2002-08-27 | 3.110,90 | 0 | 3.139,70 | 3.110,90 | 3.125,70 | 00:00:00 | | 2002-08-28 | 3.090,40 | 0 | 3.117,00 | 3.090,40 | 3.110,90 | 00:00:00 | | 2002-08-29 | 3.082,80 | 0 | 3.090,40 | 3.069,00 | 3.090,40 | 00:00:00 | | 2002-08-30 | 3.073,70 | 0 | 3.089,30 | 3.071,20 | 3.082,80 | 00:00:00 | | 2002-09-02 | 3.083,70 | 0 | 3.084,80 | 3.067,40 | 3.073,70 | 00:00:00 | | 2002-09-03 | 3.095,40 | 0 | 3.095,40 | 3.078,40 | 3.083,70 | 00:00:00 | | 2002-09-04 | 3.047,50 | 0 | 3.095,40 | 3.044,80 | 3.095,40 | 00:00:00 | | 2002-09-05 | 3.065,80 | 0 | 3.074,70 | 3.047,50 | 3.047,50 | 00:00:00 | | 2002-09-06 | 3.042,10 | 0 | 3.065,80 | 3.033,10 | 3.065,80 | 00:00:00 | | 2002-09-09 | 3.069,30 | 0 | 3.073,60 | 3.042,10 | 3.042,10 | 00:00:00 | | 2002-09-10 | 3.061,10 | 0 | 3.071,20 | 3.058,10 | 3.069,30 | 00:00:00 | | 2002-09-11 | 3.097,60 | 0 | 3.097,60 | 3.060,60 | 3.060,60 | 00:00:00 | | 2002-09-12 | 3.090,90 | 0 | 3.098,30 | 3.088,20 | 3.097,60 | 00:00:00 | | 2002-09-13 | 3.080,00 | 0 | 3.090,90 | 3.065,60 | 3.090,90 | 00:00:00 | | 2002-09-16 | 3.075,30 | 0 | 3.087,20 | 3.071,70 | 3.080,00 | 00:00:00 | | 2002-09-17 | 3.105,10 | 0 | 3.105,10 | 3.075,30 | 3.075,30 | 00:00:00 | | 2002-09-18 | 3.070,70 | 0 | 3.105,10 | 3.062,20 | 3.105,10 | 00:00:00 | | 2002-09-19 | 3.044,10 | 0 | 3.070,70 | 3.040,40 | 3.070,70 | 00:00:00 | | 2002-09-20 | 3.027,20 | 0 | 3.044,10 | 3.017,30 | 3.044,10 | 00:00:00 | | 2002-09-23 | 3.001,00 | 0 | 3.024,20 | 3.000,50 | 3.024,20 | 00:00:00 | | 2002-09-24 | 2.988,10 | 0 | 3.001,00 | 2.974,30 | 3.001,00 | 00:00:00 | | 2002-09-25 | 2.946,60 | 0 | 2.988,10 | 2.944,40 | 2.988,10 | 00:00:00 | | 2002-09-26 | 2.945,80 | 0 | 2.971,90 | 2.944,30 | 2.946,60 | 00:00:00 | | 2002-09-27 | 2.965,60 | 0 | 2.976,90 | 2.945,80 | 2.945,80 | 00:00:00 | | 2002-09-30 | 2.928,30 | 0 | 2.958,50 | 2.913,50 | 2.958,50 | 00:00:00 | | 2002-10-01 | 2.940,50 | 0 | 2.942,60 | 2.917,80 | 2.928,30 | 00:00:00 | | 2002-10-02 | 2.951,80 | 0 | 2.970,90 | 2.940,50 | 2.940,50 | 00:00:00 | | 2002-10-03 | 2.951,80 | 0 | 2.952,00 | 2.939,10 | 2.951,80 | 00:00:00 | | 2002-10-04 | 2.944,40 | 0 | 2.952,60 | 2.937,10 | 2.951,80 | 00:00:00 | | 2002-10-07 | 2.895,60 | 0 | 2.939,80 | 2.895,60 | 2.939,80 | 00:00:00 | | 2002-10-08 | 2.901,20 | 0 | 2.908,10 | 2.889,30 | 2.895,60 | 00:00:00 | | 2002-10-09 | 2.869,50 | 0 | 2.907,80 | 2.866,10 | 2.901,20 | 00:00:00 | | 2002-10-10 | 2.855,50 | 0 | 2.869,50 | 2.842,60 | 2.869,50 | 00:00:00 | | 2002-10-11 | 2.883,00 | 0 | 2.888,30 | 2.855,50 | 2.855,50 | 00:00:00 | | 2002-10-14 | 2.915,60 | 0 | 2.920,80 | 2.883,00 | 2.883,00 | 00:00:00 | | 2002-10-15 | 2.946,50 | 0 | 2.946,50 | 2.912,90 | 2.915,60 | 00:00:00 | | 2002-10-16 | 2.948,80 | 0 | 2.975,40 | 2.940,90 | 2.946,50 | 00:00:00 | | 2002-10-17 | 2.946,60 | 0 | 2.956,90 | 2.926,70 | 2.948,80 | 00:00:00 | | 2002-10-18 | 2.967,40 | 0 | 2.984,40 | 2.946,60 | 2.946,60 | 00:00:00 | | 2002-10-21 | 2.947,80 | 0 | 2.968,30 | 2.944,30 | 2.967,30 | 00:00:00 | | 2002-10-22 | 2.960,70 | 0 | 2.975,60 | 2.947,80 | 2.947,80 | 00:00:00 | | 2002-10-23 | 2.987,20 | 0 | 2.987,80 | 2.958,50 | 2.960,70 | 00:00:00 | | 2002-10-24 | 2.978,80 | 0 | 2.997,30 | 2.978,80 | 2.987,20 | 00:00:00 | | 2002-10-25 | 2.967,40 | 0 | 2.978,80 | 2.954,10 | 2.978,80 | 00:00:00 | | 2002-10-28 | 2.989,80 | 0 | 2.993,60 | 2.968,50 | 2.968,50 | 00:00:00 | | 2002-10-29 | 2.967,40 | 0 | 2.988,70 | 2.964,30 | 2.988,40 | 00:00:00 | | 2002-10-30 | 2.960,00 | 0 | 2.967,40 | 2.949,70 | 2.967,40 | 00:00:00 | | 2002-10-31 | 2.995,00 | 0 | 2.995,00 | 2.958,60 | 2.960,00 | 00:00:00 | | 2002-11-01 | 2.966,70 | 0 | 2.995,00 | 2.965,90 | 2.995,00 | 00:00:00 | | 2002-11-04 | 3.009,50 | 0 | 3.014,80 | 2.966,70 | 2.966,70 | 00:00:00 | | 2002-11-05 | 3.007,70 | 0 | 3.025,80 | 3.003,60 | 3.009,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
