|
 AMEX - American Stock Exchange Gold Bugs Index - [Ticker: ^HUI] |     | | Última Transacción | 186,581 | Hora de Cotización | 2017-11-01 - 19:34:00 | | Variación | +0,446 (+0,240%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 189,041 | Mínimo | 185,576 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 186,135 | PER | 0,00% | | Apertura | 187,788 | 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 ^HUI desde 2000-01-01 hasta 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-11-05 | 212,09 | 0 | 214,27 | 211,47 | 212,99 | 00:00:00 | | 2003-11-06 | 207,02 | 0 | 212,09 | 205,95 | 212,09 | 00:00:00 | | 2003-11-07 | 210,39 | 0 | 211,71 | 202,81 | 207,02 | 00:00:00 | | 2003-11-10 | 208,34 | 0 | 213,68 | 208,34 | 210,39 | 00:00:00 | | 2003-11-11 | 208,91 | 0 | 211,73 | 208,27 | 208,34 | 00:00:00 | | 2003-11-12 | 224,82 | 0 | 224,82 | 208,91 | 208,91 | 00:00:00 | | 2003-11-13 | 222,71 | 0 | 227,19 | 221,96 | 224,82 | 00:00:00 | | 2003-11-14 | 225,94 | 0 | 228,37 | 222,71 | 222,71 | 00:00:00 | | 2003-11-17 | 221,86 | 0 | 226,43 | 217,01 | 225,94 | 00:00:00 | | 2003-11-18 | 235,22 | 0 | 235,23 | 221,86 | 221,86 | 00:00:00 | | 2003-11-19 | 236,81 | 0 | 236,81 | 230,03 | 235,22 | 00:00:00 | | 2003-11-20 | 234,72 | 0 | 238,68 | 232,87 | 236,81 | 00:00:00 | | 2003-11-21 | 235,96 | 0 | 237,38 | 233,92 | 234,72 | 00:00:00 | | 2003-11-24 | 230,67 | 0 | 235,96 | 227,07 | 235,96 | 00:00:00 | | 2003-11-25 | 233,22 | 0 | 234,61 | 230,01 | 230,67 | 00:00:00 | | 2003-11-26 | 242,58 | 0 | 244,57 | 233,20 | 233,22 | 00:00:00 | | 2003-11-28 | 248,43 | 0 | 249,15 | 242,58 | 242,58 | 00:00:00 | | 2003-12-01 | 255,59 | 0 | 255,61 | 246,10 | 248,43 | 00:00:00 | | 2003-12-02 | 256,84 | 0 | 258,60 | 251,49 | 255,59 | 00:00:00 | | 2003-12-03 | 254,51 | 0 | 257,59 | 252,08 | 256,84 | 00:00:00 | | 2003-12-04 | 245,65 | 0 | 254,52 | 243,69 | 254,51 | 00:00:00 | | 2003-12-05 | 252,60 | 0 | 253,16 | 243,95 | 245,65 | 00:00:00 | | 2003-12-08 | 251,68 | 0 | 255,13 | 249,35 | 252,60 | 00:00:00 | | 2003-12-09 | 242,22 | 0 | 253,26 | 242,16 | 251,68 | 00:00:00 | | 2003-12-10 | 227,62 | 0 | 244,60 | 227,42 | 242,22 | 00:00:00 | | 2003-12-11 | 235,38 | 0 | 236,73 | 220,58 | 227,62 | 00:00:00 | | 2003-12-12 | 237,82 | 0 | 243,07 | 235,38 | 235,38 | 00:00:00 | | 2003-12-15 | 240,05 | 0 | 243,01 | 233,62 | 237,82 | 00:00:00 | | 2003-12-16 | 232,32 | 0 | 240,76 | 231,70 | 240,05 | 00:00:00 | | 2003-12-17 | 235,69 | 0 | 236,52 | 225,24 | 232,32 | 00:00:00 | | 2003-12-18 | 233,12 | 0 | 235,69 | 229,69 | 235,69 | 00:00:00 | | 2003-12-19 | 225,57 | 0 | 233,12 | 225,57 | 233,12 | 00:00:00 | | 2003-12-22 | 224,56 | 0 | 228,73 | 224,19 | 225,57 | 00:00:00 | | 2003-12-23 | 227,10 | 0 | 227,28 | 221,79 | 224,56 | 00:00:00 | | 2003-12-24 | 229,83 | 0 | 232,65 | 227,10 | 227,10 | 00:00:00 | | 2003-12-26 | 236,99 | 0 | 237,77 | 229,83 | 229,83 | 00:00:00 | | 2003-12-29 | 246,19 | 0 | 246,38 | 236,99 | 236,99 | 00:00:00 | | 2003-12-30 | 245,40 | 0 | 248,71 | 244,56 | 246,19 | 00:00:00 | | 2003-12-31 | 242,93 | 0 | 247,12 | 240,04 | 245,40 | 00:00:00 | | 2004-01-02 | 245,02 | 0 | 246,40 | 242,60 | 242,93 | 00:00:00 | | 2004-01-05 | 256,20 | 0 | 256,83 | 245,02 | 245,02 | 00:00:00 | | 2004-01-06 | 250,59 | 0 | 258,02 | 249,10 | 256,20 | 00:00:00 | | 2004-01-07 | 242,37 | 0 | 250,83 | 241,72 | 250,59 | 00:00:00 | | 2004-01-08 | 244,03 | 0 | 247,20 | 240,39 | 242,37 | 00:00:00 | | 2004-01-09 | 248,74 | 0 | 251,00 | 244,03 | 244,03 | 00:00:00 | | 2004-01-12 | 244,45 | 0 | 249,20 | 242,43 | 248,74 | 00:00:00 | | 2004-01-13 | 239,73 | 0 | 246,28 | 238,12 | 244,45 | 00:00:00 | | 2004-01-14 | 228,25 | 0 | 239,73 | 227,75 | 239,73 | 00:00:00 | | 2004-01-15 | 218,97 | 0 | 228,25 | 214,36 | 228,25 | 00:00:00 | | 2004-01-16 | 221,10 | 0 | 222,83 | 217,08 | 218,97 | 00:00:00 | | 2004-01-20 | 229,73 | 0 | 232,01 | 221,10 | 221,10 | 00:00:00 | | 2004-01-21 | 229,36 | 0 | 232,49 | 224,95 | 229,73 | 00:00:00 | | 2004-01-22 | 226,45 | 0 | 234,84 | 226,45 | 229,36 | 00:00:00 | | 2004-01-23 | 222,72 | 0 | 228,41 | 222,72 | 226,45 | 00:00:00 | | 2004-01-26 | 220,33 | 0 | 224,61 | 212,35 | 222,72 | 00:00:00 | | 2004-01-27 | 225,93 | 0 | 229,62 | 220,33 | 220,33 | 00:00:00 | | 2004-01-28 | 219,46 | 0 | 231,77 | 218,64 | 225,93 | 00:00:00 | | 2004-01-29 | 213,18 | 0 | 219,96 | 210,50 | 219,46 | 00:00:00 | | 2004-01-30 | 215,63 | 0 | 216,31 | 212,06 | 213,18 | 00:00:00 | | 2004-02-02 | 215,58 | 0 | 215,63 | 207,75 | 215,63 | 00:00:00 | | 2004-02-03 | 216,57 | 0 | 219,72 | 215,33 | 215,58 | 00:00:00 | | 2004-02-04 | 212,75 | 0 | 218,62 | 212,75 | 216,57 | 00:00:00 | | 2004-02-05 | 216,75 | 0 | 217,42 | 211,55 | 212,75 | 00:00:00 | | 2004-02-06 | 229,71 | 0 | 229,71 | 216,75 | 216,75 | 00:00:00 | | 2004-02-09 | 234,20 | 0 | 234,20 | 229,30 | 229,71 | 00:00:00 | | 2004-02-10 | 231,97 | 0 | 236,83 | 230,42 | 234,20 | 00:00:00 | | 2004-02-11 | 238,68 | 0 | 239,15 | 230,64 | 231,97 | 00:00:00 | | 2004-02-12 | 235,37 | 0 | 240,71 | 235,21 | 238,68 | 00:00:00 | | 2004-02-13 | 234,04 | 0 | 240,49 | 230,98 | 235,37 | 00:00:00 | | 2004-02-17 | 242,03 | 0 | 242,03 | 234,04 | 234,04 | 00:00:00 | | 2004-02-18 | 230,55 | 0 | 242,20 | 229,84 | 242,03 | 00:00:00 | | 2004-02-19 | 229,83 | 0 | 231,61 | 225,85 | 230,55 | 00:00:00 | | 2004-02-20 | 222,30 | 0 | 229,83 | 218,92 | 229,83 | 00:00:00 | | 2004-02-23 | 217,10 | 0 | 224,43 | 217,10 | 222,30 | 00:00:00 | | 2004-02-24 | 224,33 | 0 | 226,38 | 217,10 | 217,10 | 00:00:00 | | 2004-02-25 | 221,67 | 0 | 224,33 | 217,30 | 224,33 | 00:00:00 | | 2004-02-26 | 223,06 | 0 | 226,39 | 217,10 | 221,67 | 00:00:00 | | 2004-02-27 | 224,80 | 0 | 226,37 | 222,99 | 223,06 | 00:00:00 | | 2004-03-01 | 227,28 | 0 | 231,09 | 224,80 | 224,80 | 00:00:00 | | 2004-03-02 | 220,71 | 0 | 227,28 | 220,69 | 227,28 | 00:00:00 | | 2004-03-03 | 222,55 | 0 | 223,23 | 215,81 | 220,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
