|
 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 | | 2004-06-28 | 190,10 | 0 | 197,40 | 189,61 | 194,30 | 00:00:00 | | 2004-06-29 | 185,36 | 0 | 190,10 | 184,74 | 190,10 | 00:00:00 | | 2004-06-30 | 188,94 | 0 | 189,55 | 185,07 | 185,36 | 00:00:00 | | 2004-07-01 | 186,47 | 0 | 189,82 | 186,37 | 188,94 | 00:00:00 | | 2004-07-02 | 191,36 | 0 | 191,49 | 186,47 | 186,47 | 00:00:00 | | 2004-07-06 | 190,86 | 0 | 192,02 | 186,99 | 191,36 | 00:00:00 | | 2004-07-07 | 197,34 | 0 | 198,36 | 190,86 | 190,86 | 00:00:00 | | 2004-07-08 | 200,94 | 0 | 201,19 | 197,34 | 197,34 | 00:00:00 | | 2004-07-09 | 201,47 | 0 | 201,52 | 197,07 | 200,94 | 00:00:00 | | 2004-07-12 | 199,36 | 0 | 201,59 | 198,86 | 201,47 | 00:00:00 | | 2004-07-13 | 195,73 | 0 | 199,36 | 194,58 | 199,36 | 00:00:00 | | 2004-07-14 | 195,73 | 0 | 198,93 | 195,67 | 195,73 | 00:00:00 | | 2004-07-15 | 196,05 | 0 | 197,13 | 194,38 | 195,73 | 00:00:00 | | 2004-07-16 | 193,99 | 0 | 198,22 | 193,81 | 196,05 | 00:00:00 | | 2004-07-19 | 190,36 | 0 | 194,11 | 187,99 | 193,99 | 00:00:00 | | 2004-07-20 | 189,20 | 0 | 190,36 | 186,40 | 190,36 | 00:00:00 | | 2004-07-21 | 184,47 | 0 | 189,59 | 184,47 | 189,20 | 00:00:00 | | 2004-07-22 | 185,29 | 0 | 186,52 | 183,70 | 184,47 | 00:00:00 | | 2004-07-23 | 179,61 | 0 | 185,29 | 179,61 | 185,29 | 00:00:00 | | 2004-07-26 | 175,07 | 0 | 180,75 | 175,01 | 179,61 | 00:00:00 | | 2004-07-27 | 177,37 | 0 | 177,77 | 171,91 | 175,07 | 00:00:00 | | 2004-07-28 | 180,72 | 0 | 182,17 | 176,31 | 177,37 | 00:00:00 | | 2004-07-29 | 183,49 | 0 | 183,92 | 179,75 | 180,72 | 00:00:00 | | 2004-07-30 | 186,05 | 0 | 188,10 | 183,49 | 183,49 | 00:00:00 | | 2004-08-02 | 186,31 | 0 | 188,21 | 185,10 | 186,05 | 00:00:00 | | 2004-08-03 | 186,69 | 0 | 189,90 | 184,95 | 186,31 | 00:00:00 | | 2004-08-04 | 183,50 | 0 | 186,69 | 183,47 | 186,69 | 00:00:00 | | 2004-08-05 | 178,73 | 0 | 183,87 | 178,68 | 183,50 | 00:00:00 | | 2004-08-06 | 183,63 | 0 | 184,31 | 178,73 | 178,73 | 00:00:00 | | 2004-08-09 | 183,27 | 0 | 183,76 | 181,67 | 183,63 | 00:00:00 | | 2004-08-10 | 183,55 | 0 | 186,88 | 182,52 | 183,27 | 00:00:00 | | 2004-08-11 | 181,58 | 0 | 183,55 | 179,97 | 183,55 | 00:00:00 | | 2004-08-12 | 185,13 | 0 | 185,13 | 181,58 | 181,58 | 00:00:00 | | 2004-08-13 | 189,85 | 0 | 190,05 | 185,13 | 185,13 | 00:00:00 | | 2004-08-16 | 194,51 | 0 | 194,51 | 189,85 | 189,85 | 00:00:00 | | 2004-08-17 | 194,76 | 0 | 196,28 | 191,32 | 194,51 | 00:00:00 | | 2004-08-18 | 196,86 | 0 | 197,55 | 192,73 | 194,76 | 00:00:00 | | 2004-08-19 | 205,21 | 0 | 206,26 | 196,86 | 196,86 | 00:00:00 | | 2004-08-20 | 209,49 | 0 | 211,21 | 205,20 | 205,21 | 00:00:00 | | 2004-08-23 | 204,85 | 0 | 209,49 | 203,30 | 209,49 | 00:00:00 | | 2004-08-24 | 199,35 | 0 | 204,85 | 199,31 | 204,85 | 00:00:00 | | 2004-08-25 | 205,33 | 0 | 205,47 | 199,35 | 199,35 | 00:00:00 | | 2004-08-26 | 203,18 | 0 | 205,34 | 202,34 | 205,33 | 00:00:00 | | 2004-08-27 | 205,32 | 0 | 205,32 | 201,72 | 203,18 | 00:00:00 | | 2004-08-30 | 202,13 | 0 | 207,99 | 202,13 | 205,32 | 00:00:00 | | 2004-08-31 | 207,39 | 0 | 207,46 | 202,13 | 202,13 | 00:00:00 | | 2004-09-01 | 207,65 | 0 | 207,65 | 204,40 | 207,39 | 00:00:00 | | 2004-09-02 | 205,76 | 0 | 207,65 | 204,58 | 207,65 | 00:00:00 | | 2004-09-03 | 201,89 | 0 | 205,76 | 199,76 | 205,76 | 00:00:00 | | 2004-09-07 | 199,30 | 0 | 201,89 | 197,17 | 201,89 | 00:00:00 | | 2004-09-08 | 198,36 | 0 | 200,71 | 196,57 | 199,30 | 00:00:00 | | 2004-09-09 | 201,48 | 0 | 201,63 | 197,89 | 198,36 | 00:00:00 | | 2004-09-10 | 203,07 | 0 | 205,23 | 201,48 | 201,48 | 00:00:00 | | 2004-09-13 | 204,03 | 0 | 204,91 | 201,32 | 203,07 | 00:00:00 | | 2004-09-14 | 208,74 | 0 | 209,61 | 204,03 | 204,03 | 00:00:00 | | 2004-09-15 | 205,75 | 0 | 208,74 | 205,74 | 208,74 | 00:00:00 | | 2004-09-16 | 206,43 | 0 | 207,68 | 204,82 | 205,75 | 00:00:00 | | 2004-09-17 | 204,97 | 0 | 207,84 | 204,61 | 206,43 | 00:00:00 | | 2004-09-20 | 206,17 | 0 | 207,03 | 204,87 | 204,97 | 00:00:00 | | 2004-09-21 | 214,36 | 0 | 214,36 | 206,17 | 206,17 | 00:00:00 | | 2004-09-22 | 213,24 | 0 | 215,30 | 211,24 | 214,36 | 00:00:00 | | 2004-09-23 | 215,72 | 0 | 217,82 | 213,24 | 213,24 | 00:00:00 | | 2004-09-24 | 215,58 | 0 | 215,90 | 213,57 | 215,72 | 00:00:00 | | 2004-09-27 | 216,02 | 0 | 217,29 | 214,33 | 215,58 | 00:00:00 | | 2004-09-28 | 223,89 | 0 | 224,18 | 216,02 | 216,02 | 00:00:00 | | 2004-09-29 | 223,98 | 0 | 225,44 | 221,12 | 223,89 | 00:00:00 | | 2004-09-30 | 231,38 | 0 | 231,68 | 223,97 | 223,98 | 00:00:00 | | 2004-10-01 | 229,39 | 0 | 231,68 | 227,22 | 231,38 | 00:00:00 | | 2004-10-04 | 225,78 | 0 | 229,39 | 221,68 | 229,39 | 00:00:00 | | 2004-10-05 | 232,68 | 0 | 232,92 | 225,78 | 225,78 | 00:00:00 | | 2004-10-06 | 233,38 | 0 | 234,23 | 230,86 | 232,68 | 00:00:00 | | 2004-10-07 | 231,51 | 0 | 235,15 | 231,26 | 233,38 | 00:00:00 | | 2004-10-08 | 237,44 | 0 | 239,90 | 231,51 | 231,51 | 00:00:00 | | 2004-10-11 | 235,46 | 0 | 237,49 | 231,92 | 237,44 | 00:00:00 | | 2004-10-12 | 227,92 | 0 | 235,46 | 227,73 | 235,46 | 00:00:00 | | 2004-10-13 | 221,98 | 0 | 227,92 | 219,03 | 227,92 | 00:00:00 | | 2004-10-14 | 221,70 | 0 | 224,59 | 221,57 | 221,98 | 00:00:00 | | 2004-10-15 | 227,47 | 0 | 228,01 | 221,70 | 221,70 | 00:00:00 | | 2004-10-18 | 221,36 | 0 | 229,49 | 218,98 | 227,47 | 00:00:00 | | 2004-10-19 | 221,46 | 0 | 224,29 | 221,16 | 221,36 | 00:00:00 | | 2004-10-20 | 229,46 | 0 | 229,64 | 221,46 | 221,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
