|
 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 | | 2001-04-16 | 53,90 | 0 | 53,92 | 53,05 | 53,40 | 00:00:00 | | 2001-04-17 | 52,45 | 0 | 53,90 | 52,15 | 53,90 | 00:00:00 | | 2001-04-18 | 53,47 | 0 | 53,47 | 51,33 | 52,45 | 00:00:00 | | 2001-04-19 | 53,81 | 0 | 54,34 | 53,16 | 53,47 | 00:00:00 | | 2001-04-20 | 53,26 | 0 | 53,92 | 53,09 | 53,81 | 00:00:00 | | 2001-04-23 | 52,44 | 0 | 53,43 | 52,31 | 53,26 | 00:00:00 | | 2001-04-24 | 54,33 | 0 | 54,33 | 52,44 | 52,44 | 00:00:00 | | 2001-04-25 | 52,47 | 0 | 54,49 | 52,47 | 54,33 | 00:00:00 | | 2001-04-26 | 55,76 | 0 | 56,24 | 52,47 | 52,47 | 00:00:00 | | 2001-04-27 | 56,64 | 0 | 57,13 | 55,71 | 55,76 | 00:00:00 | | 2001-04-30 | 56,10 | 0 | 56,64 | 55,35 | 56,64 | 00:00:00 | | 2001-05-01 | 57,29 | 0 | 57,32 | 55,49 | 56,10 | 00:00:00 | | 2001-05-02 | 57,44 | 0 | 57,65 | 56,32 | 57,29 | 00:00:00 | | 2001-05-03 | 56,02 | 0 | 57,84 | 55,98 | 57,44 | 00:00:00 | | 2001-05-04 | 56,08 | 0 | 57,29 | 55,72 | 56,02 | 00:00:00 | | 2001-05-07 | 56,37 | 0 | 56,81 | 55,95 | 56,08 | 00:00:00 | | 2001-05-08 | 56,44 | 0 | 56,84 | 56,06 | 56,37 | 00:00:00 | | 2001-05-09 | 62,16 | 0 | 63,08 | 56,44 | 56,44 | 00:00:00 | | 2001-05-10 | 62,58 | 0 | 62,83 | 61,06 | 62,16 | 00:00:00 | | 2001-05-11 | 61,46 | 0 | 62,87 | 61,40 | 62,58 | 00:00:00 | | 2001-05-14 | 62,82 | 0 | 62,82 | 60,91 | 61,46 | 00:00:00 | | 2001-05-15 | 61,44 | 0 | 62,82 | 61,28 | 62,82 | 00:00:00 | | 2001-05-16 | 68,04 | 0 | 68,11 | 61,44 | 61,44 | 00:00:00 | | 2001-05-17 | 68,64 | 0 | 69,70 | 67,82 | 68,04 | 00:00:00 | | 2001-05-18 | 75,71 | 0 | 76,78 | 68,45 | 68,64 | 00:00:00 | | 2001-05-21 | 76,59 | 0 | 79,64 | 74,71 | 75,71 | 00:00:00 | | 2001-05-22 | 71,91 | 0 | 76,59 | 70,99 | 76,59 | 00:00:00 | | 2001-05-23 | 70,70 | 0 | 71,91 | 69,27 | 71,91 | 00:00:00 | | 2001-05-24 | 66,42 | 0 | 73,41 | 66,42 | 70,70 | 00:00:00 | | 2001-05-25 | 69,47 | 0 | 69,63 | 65,93 | 66,42 | 00:00:00 | | 2001-05-29 | 66,20 | 0 | 69,68 | 66,17 | 69,47 | 00:00:00 | | 2001-05-30 | 63,07 | 0 | 66,36 | 62,96 | 66,20 | 00:00:00 | | 2001-05-31 | 62,69 | 0 | 64,54 | 62,58 | 63,07 | 00:00:00 | | 2001-06-01 | 65,91 | 0 | 65,91 | 62,68 | 62,69 | 00:00:00 | | 2001-06-04 | 67,10 | 0 | 67,16 | 64,77 | 65,91 | 00:00:00 | | 2001-06-05 | 67,72 | 0 | 67,76 | 66,23 | 67,10 | 00:00:00 | | 2001-06-06 | 64,14 | 0 | 68,11 | 64,14 | 67,72 | 00:00:00 | | 2001-06-07 | 63,46 | 0 | 64,58 | 63,36 | 64,14 | 00:00:00 | | 2001-06-08 | 68,69 | 0 | 68,86 | 63,46 | 63,46 | 00:00:00 | | 2001-06-11 | 66,14 | 0 | 68,80 | 65,72 | 68,69 | 00:00:00 | | 2001-06-12 | 68,84 | 0 | 69,22 | 66,14 | 66,14 | 00:00:00 | | 2001-06-13 | 69,30 | 0 | 69,70 | 67,75 | 68,84 | 00:00:00 | | 2001-06-14 | 71,94 | 0 | 72,48 | 67,91 | 69,30 | 00:00:00 | | 2001-06-15 | 69,93 | 0 | 71,94 | 69,12 | 71,94 | 00:00:00 | | 2001-06-18 | 68,91 | 0 | 70,26 | 67,72 | 69,93 | 00:00:00 | | 2001-06-19 | 68,09 | 0 | 69,61 | 67,94 | 68,91 | 00:00:00 | | 2001-06-20 | 64,85 | 0 | 68,09 | 64,79 | 68,09 | 00:00:00 | | 2001-06-21 | 63,59 | 0 | 64,97 | 63,07 | 64,85 | 00:00:00 | | 2001-06-22 | 64,29 | 0 | 64,86 | 63,59 | 63,59 | 00:00:00 | | 2001-06-25 | 67,15 | 0 | 68,22 | 64,29 | 64,29 | 00:00:00 | | 2001-06-26 | 68,37 | 0 | 68,89 | 66,52 | 67,15 | 00:00:00 | | 2001-06-27 | 65,87 | 0 | 68,48 | 65,82 | 68,37 | 00:00:00 | | 2001-06-28 | 64,26 | 0 | 65,87 | 63,99 | 65,87 | 00:00:00 | | 2001-06-29 | 63,32 | 0 | 64,95 | 63,32 | 64,26 | 00:00:00 | | 2001-07-02 | 60,91 | 0 | 63,40 | 60,88 | 63,32 | 00:00:00 | | 2001-07-03 | 62,11 | 0 | 62,68 | 60,91 | 60,91 | 00:00:00 | | 2001-07-05 | 61,46 | 0 | 62,27 | 61,25 | 62,11 | 00:00:00 | | 2001-07-06 | 62,00 | 0 | 62,43 | 60,72 | 61,46 | 00:00:00 | | 2001-07-09 | 61,82 | 0 | 62,00 | 61,34 | 62,00 | 00:00:00 | | 2001-07-10 | 63,53 | 0 | 63,53 | 61,64 | 61,82 | 00:00:00 | | 2001-07-11 | 65,61 | 0 | 66,27 | 63,53 | 63,53 | 00:00:00 | | 2001-07-12 | 64,48 | 0 | 65,61 | 63,64 | 65,61 | 00:00:00 | | 2001-07-13 | 63,69 | 0 | 64,59 | 63,69 | 64,48 | 00:00:00 | | 2001-07-16 | 63,09 | 0 | 64,25 | 62,96 | 63,69 | 00:00:00 | | 2001-07-17 | 64,01 | 0 | 64,06 | 62,85 | 63,09 | 00:00:00 | | 2001-07-18 | 65,63 | 0 | 65,80 | 64,01 | 64,01 | 00:00:00 | | 2001-07-19 | 64,87 | 0 | 65,77 | 64,68 | 65,63 | 00:00:00 | | 2001-07-20 | 65,41 | 0 | 65,80 | 64,87 | 64,87 | 00:00:00 | | 2001-07-23 | 64,04 | 0 | 65,41 | 63,95 | 65,41 | 00:00:00 | | 2001-07-24 | 65,36 | 0 | 65,54 | 64,00 | 64,04 | 00:00:00 | | 2001-07-25 | 64,10 | 0 | 65,54 | 64,10 | 65,36 | 00:00:00 | | 2001-07-26 | 62,57 | 0 | 64,16 | 62,57 | 64,10 | 00:00:00 | | 2001-07-27 | 63,12 | 0 | 63,31 | 62,18 | 62,57 | 00:00:00 | | 2001-07-30 | 60,96 | 0 | 63,12 | 60,54 | 63,12 | 00:00:00 | | 2001-07-31 | 60,79 | 0 | 61,85 | 60,69 | 60,96 | 00:00:00 | | 2001-08-01 | 61,11 | 0 | 61,75 | 60,79 | 60,79 | 00:00:00 | | 2001-08-02 | 61,25 | 0 | 61,25 | 60,41 | 61,11 | 00:00:00 | | 2001-08-03 | 61,34 | 0 | 61,40 | 60,07 | 61,25 | 00:00:00 | | 2001-08-06 | 61,70 | 0 | 61,75 | 60,74 | 61,25 | 00:00:00 | | 2001-08-07 | 60,69 | 0 | 61,74 | 60,48 | 61,70 | 00:00:00 | | 2001-08-08 | 61,74 | 0 | 61,94 | 60,17 | 60,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
