|
 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 | | 2000-04-27 | 60,20 | 0 | 61,20 | 58,88 | 59,59 | 00:00:00 | | 2000-04-28 | 58,94 | 0 | 60,20 | 57,85 | 60,20 | 00:00:00 | | 2000-05-01 | 59,85 | 0 | 59,85 | 58,13 | 58,94 | 00:00:00 | | 2000-05-02 | 65,59 | 0 | 65,72 | 59,70 | 59,85 | 00:00:00 | | 2000-05-03 | 64,20 | 0 | 65,59 | 62,76 | 65,59 | 00:00:00 | | 2000-05-04 | 69,27 | 0 | 69,52 | 64,20 | 64,20 | 00:00:00 | | 2000-05-05 | 65,94 | 0 | 69,27 | 64,88 | 69,27 | 00:00:00 | | 2000-05-08 | 66,97 | 0 | 66,97 | 63,40 | 65,94 | 00:00:00 | | 2000-05-09 | 65,82 | 0 | 66,97 | 64,47 | 66,97 | 00:00:00 | | 2000-05-10 | 65,33 | 0 | 66,69 | 64,77 | 65,82 | 00:00:00 | | 2000-05-11 | 64,25 | 0 | 65,33 | 63,07 | 65,33 | 00:00:00 | | 2000-05-12 | 64,66 | 0 | 64,69 | 62,69 | 64,25 | 00:00:00 | | 2000-05-15 | 64,26 | 0 | 65,79 | 64,05 | 64,66 | 00:00:00 | | 2000-05-16 | 65,00 | 0 | 66,46 | 64,26 | 64,26 | 00:00:00 | | 2000-05-17 | 63,12 | 0 | 65,00 | 62,30 | 65,00 | 00:00:00 | | 2000-05-18 | 62,19 | 0 | 63,20 | 61,50 | 63,12 | 00:00:00 | | 2000-05-19 | 61,25 | 0 | 62,68 | 61,25 | 62,19 | 00:00:00 | | 2000-05-22 | 62,12 | 0 | 63,55 | 61,25 | 61,25 | 00:00:00 | | 2000-05-23 | 61,74 | 0 | 62,56 | 61,26 | 62,12 | 00:00:00 | | 2000-05-24 | 61,04 | 0 | 62,19 | 60,56 | 61,74 | 00:00:00 | | 2000-05-25 | 58,95 | 0 | 61,36 | 58,87 | 61,04 | 00:00:00 | | 2000-05-26 | 59,13 | 0 | 59,81 | 58,33 | 58,95 | 00:00:00 | | 2000-05-30 | 59,36 | 0 | 59,82 | 58,85 | 59,13 | 00:00:00 | | 2000-05-31 | 57,09 | 0 | 59,85 | 57,09 | 59,36 | 00:00:00 | | 2000-06-01 | 57,32 | 0 | 57,95 | 56,77 | 57,09 | 00:00:00 | | 2000-06-02 | 60,23 | 0 | 60,40 | 57,32 | 57,32 | 00:00:00 | | 2000-06-05 | 63,40 | 0 | 63,40 | 59,59 | 60,23 | 00:00:00 | | 2000-06-06 | 63,91 | 0 | 64,74 | 62,92 | 63,40 | 00:00:00 | | 2000-06-07 | 61,66 | 0 | 63,91 | 60,80 | 63,91 | 00:00:00 | | 2000-06-08 | 61,47 | 0 | 61,96 | 60,59 | 61,66 | 00:00:00 | | 2000-06-09 | 59,94 | 0 | 61,47 | 59,33 | 61,47 | 00:00:00 | | 2000-06-12 | 61,27 | 0 | 61,39 | 59,52 | 59,94 | 00:00:00 | | 2000-06-13 | 60,29 | 0 | 63,48 | 60,29 | 61,27 | 00:00:00 | | 2000-06-14 | 62,53 | 0 | 62,79 | 60,29 | 60,29 | 00:00:00 | | 2000-06-15 | 61,56 | 0 | 62,53 | 60,55 | 62,53 | 00:00:00 | | 2000-06-16 | 61,25 | 0 | 62,16 | 60,63 | 61,56 | 00:00:00 | | 2000-06-19 | 59,09 | 0 | 61,39 | 59,09 | 61,25 | 00:00:00 | | 2000-06-20 | 58,55 | 0 | 59,76 | 57,70 | 59,09 | 00:00:00 | | 2000-06-21 | 59,52 | 0 | 59,52 | 57,57 | 58,55 | 00:00:00 | | 2000-06-22 | 58,94 | 0 | 60,02 | 58,47 | 59,52 | 00:00:00 | | 2000-06-23 | 58,36 | 0 | 59,37 | 57,36 | 58,94 | 00:00:00 | | 2000-06-26 | 58,31 | 0 | 58,57 | 57,53 | 58,36 | 00:00:00 | | 2000-06-27 | 58,48 | 0 | 58,60 | 57,24 | 58,31 | 00:00:00 | | 2000-06-29 | 57,44 | 0 | 59,59 | 56,92 | 59,59 | 00:00:00 | | 2000-06-30 | 58,32 | 0 | 58,56 | 56,95 | 57,44 | 00:00:00 | | 2000-07-03 | 58,01 | 0 | 58,33 | 57,70 | 58,32 | 00:00:00 | | 2000-07-05 | 55,68 | 0 | 58,06 | 55,49 | 58,01 | 00:00:00 | | 2000-07-06 | 56,27 | 0 | 57,04 | 54,96 | 55,68 | 00:00:00 | | 2000-07-07 | 54,20 | 0 | 56,27 | 53,87 | 56,27 | 00:00:00 | | 2000-07-10 | 55,25 | 0 | 55,25 | 53,98 | 54,20 | 00:00:00 | | 2000-07-11 | 55,57 | 0 | 55,84 | 54,37 | 55,25 | 00:00:00 | | 2000-07-12 | 55,40 | 0 | 55,57 | 54,20 | 55,57 | 00:00:00 | | 2000-07-13 | 54,17 | 0 | 55,40 | 53,59 | 55,40 | 00:00:00 | | 2000-07-14 | 53,12 | 0 | 54,38 | 53,12 | 54,17 | 00:00:00 | | 2000-07-17 | 54,04 | 0 | 54,14 | 52,81 | 53,12 | 00:00:00 | | 2000-07-18 | 52,97 | 0 | 54,20 | 52,78 | 54,04 | 00:00:00 | | 2000-07-19 | 52,32 | 0 | 52,97 | 51,47 | 52,97 | 00:00:00 | | 2000-07-20 | 51,08 | 0 | 52,32 | 50,20 | 52,32 | 00:00:00 | | 2000-07-21 | 49,51 | 0 | 51,29 | 49,51 | 51,08 | 00:00:00 | | 2000-07-24 | 50,13 | 0 | 50,30 | 49,17 | 49,51 | 00:00:00 | | 2000-07-25 | 49,33 | 0 | 50,19 | 49,07 | 50,13 | 00:00:00 | | 2000-07-26 | 50,32 | 0 | 50,42 | 48,67 | 49,33 | 00:00:00 | | 2000-07-27 | 49,11 | 0 | 50,56 | 48,36 | 50,32 | 00:00:00 | | 2000-07-28 | 50,09 | 0 | 50,13 | 48,66 | 49,11 | 00:00:00 | | 2000-07-31 | 49,60 | 0 | 50,09 | 49,04 | 50,09 | 00:00:00 | | 2000-08-01 | 50,35 | 0 | 50,35 | 49,18 | 49,60 | 00:00:00 | | 2000-08-02 | 49,87 | 0 | 50,35 | 49,20 | 50,35 | 00:00:00 | | 2000-08-03 | 47,28 | 0 | 50,37 | 47,28 | 49,87 | 00:00:00 | | 2000-08-04 | 48,19 | 0 | 48,71 | 47,28 | 47,28 | 00:00:00 | | 2000-08-07 | 48,37 | 0 | 48,96 | 47,87 | 48,19 | 00:00:00 | | 2000-08-08 | 48,42 | 0 | 48,71 | 47,41 | 48,37 | 00:00:00 | | 2000-08-09 | 47,74 | 0 | 48,62 | 47,62 | 48,42 | 00:00:00 | | 2000-08-10 | 48,37 | 0 | 48,89 | 47,50 | 47,74 | 00:00:00 | | 2000-08-11 | 49,88 | 0 | 50,18 | 47,87 | 48,37 | 00:00:00 | | 2000-08-14 | 50,16 | 0 | 50,16 | 48,39 | 49,88 | 00:00:00 | | 2000-08-15 | 50,35 | 0 | 50,57 | 48,88 | 50,16 | 00:00:00 | | 2000-08-16 | 50,98 | 0 | 51,17 | 49,92 | 50,35 | 00:00:00 | | 2000-08-17 | 49,56 | 0 | 51,10 | 49,33 | 50,98 | 00:00:00 | | 2000-08-18 | 49,19 | 0 | 49,56 | 48,06 | 49,56 | 00:00:00 | | 2000-08-21 | 47,87 | 0 | 49,19 | 47,87 | 49,19 | 00:00:00 | | 2000-08-22 | 48,88 | 0 | 49,04 | 47,81 | 47,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
