|
 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 | | 2005-10-03 | 242,71 | 0 | 245,19 | 239,59 | 245,19 | 00:00:00 | | 2005-10-04 | 236,89 | 0 | 244,41 | 236,82 | 242,71 | 00:00:00 | | 2005-10-05 | 229,78 | 0 | 236,89 | 229,78 | 236,89 | 00:00:00 | | 2005-10-06 | 237,40 | 0 | 239,85 | 229,78 | 229,78 | 00:00:00 | | 2005-10-07 | 243,08 | 0 | 243,43 | 236,29 | 237,40 | 00:00:00 | | 2005-10-10 | 242,56 | 0 | 245,78 | 240,44 | 243,08 | 00:00:00 | | 2005-10-11 | 240,73 | 0 | 244,37 | 240,13 | 242,56 | 00:00:00 | | 2005-10-12 | 234,91 | 0 | 243,88 | 233,61 | 240,73 | 00:00:00 | | 2005-10-13 | 230,59 | 0 | 234,91 | 224,81 | 234,91 | 00:00:00 | | 2005-10-14 | 229,77 | 0 | 230,59 | 224,95 | 230,59 | 00:00:00 | | 2005-10-17 | 234,77 | 0 | 235,94 | 229,77 | 229,77 | 00:00:00 | | 2005-10-18 | 228,95 | 0 | 235,54 | 228,95 | 234,77 | 00:00:00 | | 2005-10-19 | 224,26 | 0 | 228,95 | 220,58 | 228,95 | 00:00:00 | | 2005-10-20 | 216,01 | 0 | 226,25 | 214,30 | 224,26 | 00:00:00 | | 2005-10-21 | 221,90 | 0 | 223,34 | 216,01 | 216,01 | 00:00:00 | | 2005-10-24 | 225,91 | 0 | 226,88 | 221,45 | 221,90 | 00:00:00 | | 2005-10-25 | 230,25 | 0 | 234,17 | 225,91 | 225,91 | 00:00:00 | | 2005-10-26 | 223,49 | 0 | 234,44 | 223,33 | 230,25 | 00:00:00 | | 2005-10-27 | 221,99 | 0 | 228,64 | 221,11 | 223,49 | 00:00:00 | | 2005-10-28 | 224,20 | 0 | 224,20 | 219,31 | 221,99 | 00:00:00 | | 2005-10-31 | 222,84 | 0 | 227,73 | 219,94 | 224,20 | 00:00:00 | | 2005-11-01 | 222,52 | 0 | 223,69 | 219,87 | 222,84 | 00:00:00 | | 2005-11-02 | 229,03 | 0 | 229,09 | 222,52 | 222,52 | 00:00:00 | | 2005-11-03 | 225,13 | 0 | 230,05 | 224,14 | 229,03 | 00:00:00 | | 2005-11-04 | 223,75 | 0 | 226,69 | 221,44 | 225,13 | 00:00:00 | | 2005-11-07 | 223,51 | 0 | 225,40 | 223,04 | 223,75 | 00:00:00 | | 2005-11-08 | 222,71 | 0 | 225,02 | 222,35 | 223,51 | 00:00:00 | | 2005-11-09 | 229,91 | 0 | 229,93 | 222,71 | 222,71 | 00:00:00 | | 2005-11-10 | 227,52 | 0 | 232,56 | 226,11 | 229,91 | 00:00:00 | | 2005-11-11 | 234,26 | 0 | 234,29 | 226,81 | 227,52 | 00:00:00 | | 2005-11-14 | 231,23 | 0 | 234,28 | 230,12 | 234,26 | 00:00:00 | | 2005-11-15 | 225,22 | 0 | 232,22 | 225,17 | 231,23 | 00:00:00 | | 2005-11-16 | 240,73 | 0 | 240,73 | 225,22 | 225,22 | 00:00:00 | | 2005-11-17 | 246,47 | 0 | 247,90 | 240,73 | 240,73 | 00:00:00 | | 2005-11-18 | 245,01 | 0 | 247,32 | 241,84 | 246,47 | 00:00:00 | | 2005-11-21 | 253,32 | 0 | 253,32 | 245,01 | 245,01 | 00:00:00 | | 2005-11-22 | 254,81 | 0 | 255,03 | 249,54 | 253,32 | 00:00:00 | | 2005-11-23 | 248,70 | 0 | 254,81 | 247,70 | 254,81 | 00:00:00 | | 2005-11-25 | 255,02 | 0 | 255,48 | 248,70 | 248,70 | 00:00:00 | | 2005-11-28 | 253,89 | 0 | 256,73 | 253,57 | 255,02 | 00:00:00 | | 2005-11-29 | 251,40 | 0 | 253,89 | 249,63 | 253,89 | 00:00:00 | | 2005-11-30 | 243,44 | 0 | 251,40 | 243,18 | 251,40 | 00:00:00 | | 2005-12-01 | 253,65 | 0 | 254,54 | 243,44 | 243,44 | 00:00:00 | | 2005-12-02 | 248,04 | 0 | 253,97 | 246,96 | 253,65 | 00:00:00 | | 2005-12-05 | 248,98 | 0 | 251,08 | 246,66 | 248,04 | 00:00:00 | | 2005-12-06 | 255,82 | 0 | 256,85 | 246,30 | 248,98 | 00:00:00 | | 2005-12-07 | 260,89 | 0 | 264,87 | 255,82 | 255,82 | 00:00:00 | | 2005-12-08 | 264,86 | 0 | 266,01 | 260,89 | 260,89 | 00:00:00 | | 2005-12-09 | 261,33 | 0 | 268,98 | 260,73 | 264,86 | 00:00:00 | | 2005-12-12 | 260,97 | 0 | 271,74 | 259,88 | 261,33 | 00:00:00 | | 2005-12-13 | 259,47 | 0 | 262,15 | 256,70 | 260,97 | 00:00:00 | | 2005-12-14 | 252,77 | 0 | 260,00 | 251,60 | 259,47 | 00:00:00 | | 2005-12-15 | 255,17 | 0 | 258,48 | 252,77 | 252,77 | 00:00:00 | | 2005-12-16 | 259,96 | 0 | 260,34 | 255,17 | 255,17 | 00:00:00 | | 2005-12-19 | 258,52 | 0 | 265,45 | 258,52 | 259,96 | 00:00:00 | | 2005-12-20 | 252,62 | 0 | 260,94 | 247,66 | 258,52 | 00:00:00 | | 2005-12-21 | 259,25 | 0 | 259,32 | 251,70 | 252,62 | 00:00:00 | | 2005-12-22 | 270,35 | 0 | 270,35 | 259,25 | 259,25 | 00:00:00 | | 2005-12-23 | 270,88 | 0 | 272,75 | 269,95 | 270,35 | 00:00:00 | | 2005-12-27 | 268,54 | 0 | 275,05 | 268,39 | 270,88 | 00:00:00 | | 2005-12-28 | 277,77 | 0 | 277,77 | 268,54 | 268,54 | 00:00:00 | | 2005-12-29 | 280,91 | 0 | 281,22 | 274,17 | 277,77 | 00:00:00 | | 2005-12-30 | 276,90 | 0 | 280,94 | 276,12 | 280,91 | 00:00:00 | | 2006-01-03 | 298,77 | 0 | 298,93 | 276,87 | 276,87 | 00:00:00 | | 2006-01-04 | 303,62 | 0 | 303,91 | 297,03 | 298,77 | 00:00:00 | | 2006-01-05 | 296,84 | 0 | 303,62 | 292,49 | 303,62 | 00:00:00 | | 2006-01-06 | 305,08 | 0 | 307,72 | 296,84 | 296,84 | 00:00:00 | | 2006-01-09 | 303,70 | 0 | 308,78 | 302,07 | 305,08 | 00:00:00 | | 2006-01-10 | 304,05 | 0 | 305,66 | 296,96 | 303,70 | 00:00:00 | | 2006-01-11 | 304,52 | 0 | 306,52 | 302,00 | 304,05 | 00:00:00 | | 2006-01-12 | 299,32 | 0 | 304,83 | 298,39 | 304,52 | 00:00:00 | | 2006-01-13 | 310,34 | 0 | 310,34 | 299,32 | 299,32 | 00:00:00 | | 2006-01-17 | 308,37 | 0 | 315,40 | 308,34 | 310,34 | 00:00:00 | | 2006-01-18 | 297,05 | 0 | 308,37 | 296,39 | 308,37 | 00:00:00 | | 2006-01-19 | 308,80 | 0 | 309,68 | 297,05 | 297,05 | 00:00:00 | | 2006-01-20 | 303,60 | 0 | 314,98 | 301,20 | 308,80 | 00:00:00 | | 2006-01-23 | 306,07 | 0 | 307,05 | 299,50 | 303,60 | 00:00:00 | | 2006-01-24 | 305,84 | 0 | 306,93 | 300,44 | 306,07 | 00:00:00 | | 2006-01-25 | 314,32 | 0 | 315,84 | 305,84 | 305,84 | 00:00:00 | | 2006-01-26 | 322,09 | 0 | 322,15 | 310,70 | 314,32 | 00:00:00 | | 2006-01-27 | 324,32 | 0 | 328,89 | 321,44 | 322,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
