|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-20 | 229,46 | 0 | 229,64 | 221,46 | 221,46 | 00:00:00 | | 2004-10-21 | 231,85 | 0 | 233,74 | 229,17 | 229,46 | 00:00:00 | | 2004-10-22 | 230,55 | 0 | 233,56 | 230,33 | 231,85 | 00:00:00 | | 2004-10-25 | 239,55 | 0 | 239,55 | 230,55 | 230,55 | 00:00:00 | | 2004-10-26 | 237,87 | 0 | 239,55 | 233,14 | 239,55 | 00:00:00 | | 2004-10-27 | 232,16 | 0 | 238,99 | 231,48 | 237,87 | 00:00:00 | | 2004-10-28 | 228,69 | 0 | 235,11 | 228,68 | 232,16 | 00:00:00 | | 2004-10-29 | 233,60 | 0 | 234,25 | 228,69 | 228,69 | 00:00:00 | | 2004-11-01 | 229,40 | 0 | 234,06 | 229,27 | 233,60 | 00:00:00 | | 2004-11-02 | 223,00 | 0 | 229,40 | 221,18 | 229,40 | 00:00:00 | | 2004-11-03 | 229,79 | 0 | 229,79 | 223,00 | 223,00 | 00:00:00 | | 2004-11-04 | 233,72 | 0 | 237,41 | 229,79 | 229,79 | 00:00:00 | | 2004-11-05 | 238,36 | 0 | 238,75 | 231,79 | 233,72 | 00:00:00 | | 2004-11-08 | 235,07 | 0 | 238,36 | 235,00 | 238,36 | 00:00:00 | | 2004-11-09 | 238,06 | 0 | 239,61 | 235,07 | 235,07 | 00:00:00 | | 2004-11-10 | 237,45 | 0 | 238,06 | 234,60 | 238,06 | 00:00:00 | | 2004-11-11 | 237,24 | 0 | 238,84 | 236,19 | 237,45 | 00:00:00 | | 2004-11-12 | 241,86 | 0 | 242,50 | 235,43 | 237,24 | 00:00:00 | | 2004-11-15 | 236,96 | 0 | 242,05 | 236,28 | 241,86 | 00:00:00 | | 2004-11-16 | 240,88 | 0 | 242,45 | 236,96 | 236,96 | 00:00:00 | | 2004-11-17 | 245,13 | 0 | 248,18 | 240,88 | 240,88 | 00:00:00 | | 2004-11-18 | 239,37 | 0 | 245,16 | 238,60 | 245,13 | 00:00:00 | | 2004-11-19 | 241,32 | 0 | 243,69 | 239,36 | 239,37 | 00:00:00 | | 2004-11-22 | 242,02 | 0 | 242,66 | 240,41 | 241,32 | 00:00:00 | | 2004-11-23 | 237,00 | 0 | 242,12 | 236,46 | 242,02 | 00:00:00 | | 2004-11-24 | 237,21 | 0 | 238,82 | 236,30 | 237,00 | 00:00:00 | | 2004-11-26 | 243,39 | 0 | 243,65 | 237,21 | 237,21 | 00:00:00 | | 2004-11-29 | 242,93 | 0 | 244,94 | 241,38 | 243,39 | 00:00:00 | | 2004-11-30 | 236,94 | 0 | 242,95 | 235,14 | 242,93 | 00:00:00 | | 2004-12-01 | 236,52 | 0 | 239,80 | 236,38 | 236,94 | 00:00:00 | | 2004-12-02 | 226,77 | 0 | 237,76 | 225,52 | 236,52 | 00:00:00 | | 2004-12-03 | 227,24 | 0 | 230,75 | 223,93 | 226,77 | 00:00:00 | | 2004-12-06 | 224,62 | 0 | 227,24 | 220,90 | 227,24 | 00:00:00 | | 2004-12-07 | 218,62 | 0 | 224,68 | 218,44 | 224,62 | 00:00:00 | | 2004-12-08 | 215,10 | 0 | 218,62 | 207,77 | 218,62 | 00:00:00 | | 2004-12-09 | 214,85 | 0 | 216,79 | 211,99 | 215,10 | 00:00:00 | | 2004-12-10 | 213,56 | 0 | 217,22 | 213,25 | 214,85 | 00:00:00 | | 2004-12-13 | 217,38 | 0 | 218,84 | 213,56 | 213,56 | 00:00:00 | | 2004-12-14 | 215,97 | 0 | 217,38 | 213,47 | 217,38 | 00:00:00 | | 2004-12-15 | 219,38 | 0 | 221,82 | 215,97 | 215,97 | 00:00:00 | | 2004-12-16 | 213,88 | 0 | 219,95 | 213,86 | 219,38 | 00:00:00 | | 2004-12-17 | 214,89 | 0 | 216,94 | 213,88 | 213,88 | 00:00:00 | | 2004-12-20 | 213,88 | 0 | 218,10 | 213,58 | 214,89 | 00:00:00 | | 2004-12-21 | 216,22 | 0 | 216,37 | 213,77 | 213,88 | 00:00:00 | | 2004-12-22 | 214,64 | 0 | 216,64 | 213,76 | 216,22 | 00:00:00 | | 2004-12-23 | 216,09 | 0 | 217,90 | 214,64 | 214,64 | 00:00:00 | | 2004-12-27 | 219,06 | 0 | 219,37 | 216,09 | 216,09 | 00:00:00 | | 2004-12-28 | 216,96 | 0 | 219,38 | 216,39 | 219,06 | 00:00:00 | | 2004-12-29 | 215,15 | 0 | 216,96 | 212,71 | 216,96 | 00:00:00 | | 2004-12-30 | 214,35 | 0 | 217,04 | 213,90 | 215,15 | 00:00:00 | | 2004-12-31 | 215,33 | 0 | 216,58 | 214,35 | 214,35 | 00:00:00 | | 2005-01-03 | 206,54 | 0 | 215,33 | 206,49 | 215,33 | 00:00:00 | | 2005-01-04 | 202,15 | 0 | 207,03 | 201,57 | 206,54 | 00:00:00 | | 2005-01-05 | 201,76 | 0 | 204,69 | 201,58 | 202,15 | 00:00:00 | | 2005-01-06 | 201,29 | 0 | 203,38 | 200,30 | 201,76 | 00:00:00 | | 2005-01-07 | 202,33 | 0 | 205,43 | 201,25 | 201,29 | 00:00:00 | | 2005-01-10 | 204,75 | 0 | 205,76 | 202,30 | 202,33 | 00:00:00 | | 2005-01-11 | 206,73 | 0 | 207,66 | 204,66 | 204,75 | 00:00:00 | | 2005-01-12 | 205,77 | 0 | 210,24 | 205,73 | 206,73 | 00:00:00 | | 2005-01-13 | 204,25 | 0 | 205,77 | 202,33 | 205,77 | 00:00:00 | | 2005-01-14 | 202,20 | 0 | 204,25 | 201,39 | 204,25 | 00:00:00 | | 2005-01-18 | 204,80 | 0 | 205,24 | 200,63 | 202,20 | 00:00:00 | | 2005-01-19 | 204,30 | 0 | 206,54 | 203,00 | 204,80 | 00:00:00 | | 2005-01-20 | 204,45 | 0 | 204,71 | 202,32 | 204,30 | 00:00:00 | | 2005-01-21 | 209,90 | 0 | 210,21 | 204,25 | 204,45 | 00:00:00 | | 2005-01-24 | 207,88 | 0 | 211,49 | 207,25 | 209,90 | 00:00:00 | | 2005-01-25 | 201,09 | 0 | 207,88 | 200,96 | 207,88 | 00:00:00 | | 2005-01-26 | 203,10 | 0 | 204,33 | 201,09 | 201,09 | 00:00:00 | | 2005-01-27 | 203,33 | 0 | 204,07 | 200,94 | 203,10 | 00:00:00 | | 2005-01-28 | 201,99 | 213.400 | 204,35 | 201,58 | 203,33 | 00:00:00 | | 2005-01-31 | 201,57 | 193.300 | 202,05 | 200,11 | 201,99 | 00:00:00 | | 2005-02-01 | 202,89 | 208.600 | 202,89 | 201,08 | 201,57 | 00:00:00 | | 2005-02-02 | 203,46 | 192.000 | 204,33 | 201,77 | 202,89 | 00:00:00 | | 2005-02-03 | 198,76 | 199.100 | 203,46 | 197,95 | 203,46 | 00:00:00 | | 2005-02-04 | 197,73 | 205.200 | 198,88 | 195,19 | 198,76 | 00:00:00 | | 2005-02-07 | 192,37 | 206.400 | 198,11 | 192,33 | 197,73 | 00:00:00 | | 2005-02-08 | 192,64 | 206.800 | 193,48 | 190,45 | 192,37 | 00:00:00 | | 2005-02-09 | 195,55 | 180.000 | 195,93 | 191,96 | 192,64 | 00:00:00 | | 2005-02-10 | 204,00 | 200.100 | 204,00 | 195,55 | 195,55 | 00:00:00 | | 2005-02-11 | 208,81 | 203.400 | 210,14 | 204,00 | 204,00 | 00:00:00 | | 2005-02-14 | 210,43 | 200.500 | 211,66 | 208,81 | 208,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
