|
 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 | | 2001-08-08 | 61,74 | 0 | 61,94 | 60,17 | 60,69 | 00:00:00 | | 2001-08-09 | 65,17 | 0 | 65,32 | 61,74 | 61,74 | 00:00:00 | | 2001-08-10 | 64,38 | 0 | 65,52 | 62,94 | 65,17 | 00:00:00 | | 2001-08-13 | 66,25 | 0 | 66,25 | 63,98 | 64,38 | 00:00:00 | | 2001-08-14 | 65,88 | 0 | 66,25 | 63,85 | 66,25 | 00:00:00 | | 2001-08-15 | 66,43 | 0 | 66,83 | 65,56 | 65,88 | 00:00:00 | | 2001-08-16 | 66,56 | 0 | 67,22 | 66,24 | 66,43 | 00:00:00 | | 2001-08-17 | 68,20 | 0 | 69,86 | 66,56 | 66,56 | 00:00:00 | | 2001-08-20 | 67,53 | 0 | 68,20 | 66,36 | 68,20 | 00:00:00 | | 2001-08-21 | 67,56 | 0 | 67,97 | 66,44 | 67,53 | 00:00:00 | | 2001-08-22 | 67,62 | 0 | 68,37 | 67,49 | 67,56 | 00:00:00 | | 2001-08-23 | 68,23 | 0 | 68,23 | 67,33 | 67,62 | 00:00:00 | | 2001-08-24 | 67,75 | 0 | 68,30 | 67,00 | 68,23 | 00:00:00 | | 2001-08-27 | 66,36 | 0 | 67,75 | 66,36 | 67,75 | 00:00:00 | | 2001-08-28 | 66,66 | 0 | 66,66 | 65,21 | 66,36 | 00:00:00 | | 2001-08-29 | 66,76 | 0 | 67,12 | 66,33 | 66,66 | 00:00:00 | | 2001-08-30 | 66,81 | 0 | 67,06 | 65,98 | 66,76 | 00:00:00 | | 2001-08-31 | 65,93 | 0 | 66,84 | 65,85 | 66,81 | 00:00:00 | | 2001-09-04 | 64,42 | 0 | 66,02 | 64,03 | 65,93 | 00:00:00 | | 2001-09-05 | 65,00 | 0 | 65,09 | 64,02 | 64,42 | 00:00:00 | | 2001-09-06 | 62,90 | 0 | 65,00 | 62,88 | 65,00 | 00:00:00 | | 2001-09-07 | 64,04 | 0 | 64,25 | 62,90 | 62,90 | 00:00:00 | | 2001-09-10 | 63,71 | 0 | 64,14 | 63,23 | 64,04 | 00:00:00 | | 2001-09-17 | 67,73 | 0 | 70,10 | 63,71 | 63,71 | 00:00:00 | | 2001-09-18 | 69,25 | 0 | 69,25 | 66,79 | 67,73 | 00:00:00 | | 2001-09-19 | 71,56 | 0 | 72,39 | 69,25 | 69,25 | 00:00:00 | | 2001-09-20 | 73,01 | 0 | 73,04 | 71,12 | 71,56 | 00:00:00 | | 2001-09-21 | 72,32 | 0 | 74,97 | 72,18 | 73,01 | 00:00:00 | | 2001-09-24 | 68,77 | 0 | 72,32 | 67,84 | 72,32 | 00:00:00 | | 2001-09-25 | 67,84 | 0 | 68,77 | 67,69 | 68,77 | 00:00:00 | | 2001-09-26 | 70,87 | 0 | 71,28 | 67,84 | 67,84 | 00:00:00 | | 2001-09-27 | 70,85 | 0 | 71,96 | 69,71 | 70,87 | 00:00:00 | | 2001-09-28 | 71,81 | 0 | 72,00 | 70,49 | 70,85 | 00:00:00 | | 2001-10-01 | 72,86 | 0 | 72,92 | 70,08 | 71,81 | 00:00:00 | | 2001-10-02 | 72,22 | 0 | 73,42 | 71,13 | 72,86 | 00:00:00 | | 2001-10-03 | 69,51 | 0 | 72,56 | 69,01 | 72,22 | 00:00:00 | | 2001-10-04 | 69,02 | 0 | 70,12 | 68,76 | 69,51 | 00:00:00 | | 2001-10-05 | 71,29 | 0 | 71,37 | 69,02 | 69,02 | 00:00:00 | | 2001-10-08 | 70,58 | 0 | 72,33 | 70,11 | 71,29 | 00:00:00 | | 2001-10-09 | 68,01 | 0 | 70,58 | 67,99 | 70,58 | 00:00:00 | | 2001-10-10 | 65,54 | 0 | 68,05 | 65,44 | 68,01 | 00:00:00 | | 2001-10-11 | 63,54 | 0 | 65,54 | 62,84 | 65,54 | 00:00:00 | | 2001-10-12 | 66,45 | 0 | 67,41 | 63,54 | 63,54 | 00:00:00 | | 2001-10-15 | 65,77 | 0 | 66,90 | 65,52 | 66,45 | 00:00:00 | | 2001-10-16 | 67,32 | 0 | 67,32 | 65,09 | 65,77 | 00:00:00 | | 2001-10-17 | 68,13 | 0 | 68,25 | 66,02 | 67,32 | 00:00:00 | | 2001-10-18 | 65,83 | 0 | 68,13 | 65,66 | 68,13 | 00:00:00 | | 2001-10-19 | 65,09 | 0 | 66,08 | 65,00 | 65,83 | 00:00:00 | | 2001-10-22 | 63,84 | 0 | 65,13 | 63,82 | 65,09 | 00:00:00 | | 2001-10-23 | 64,55 | 0 | 65,22 | 63,74 | 63,84 | 00:00:00 | | 2001-10-24 | 65,00 | 0 | 65,09 | 64,42 | 64,55 | 00:00:00 | | 2001-10-25 | 65,56 | 0 | 66,81 | 64,96 | 65,00 | 00:00:00 | | 2001-10-26 | 65,15 | 0 | 65,79 | 64,95 | 65,56 | 00:00:00 | | 2001-10-29 | 65,73 | 0 | 66,28 | 65,15 | 65,15 | 00:00:00 | | 2001-10-30 | 67,31 | 0 | 67,71 | 65,73 | 65,73 | 00:00:00 | | 2001-10-31 | 67,87 | 0 | 67,87 | 66,49 | 67,31 | 00:00:00 | | 2001-11-01 | 67,53 | 0 | 68,16 | 66,87 | 67,87 | 00:00:00 | | 2001-11-02 | 68,12 | 0 | 68,25 | 66,95 | 67,53 | 00:00:00 | | 2001-11-05 | 67,62 | 0 | 68,12 | 66,95 | 68,12 | 00:00:00 | | 2001-11-06 | 67,26 | 0 | 68,28 | 67,26 | 67,62 | 00:00:00 | | 2001-11-07 | 68,26 | 0 | 68,26 | 67,26 | 67,26 | 00:00:00 | | 2001-11-08 | 66,17 | 0 | 68,73 | 66,04 | 68,26 | 00:00:00 | | 2001-11-09 | 67,27 | 0 | 67,43 | 66,03 | 66,17 | 00:00:00 | | 2001-11-12 | 66,94 | 0 | 68,83 | 66,87 | 67,27 | 00:00:00 | | 2001-11-13 | 64,94 | 0 | 66,94 | 64,74 | 66,94 | 00:00:00 | | 2001-11-14 | 63,88 | 0 | 66,63 | 63,68 | 64,94 | 00:00:00 | | 2001-11-15 | 62,62 | 0 | 63,88 | 62,09 | 63,88 | 00:00:00 | | 2001-11-16 | 61,67 | 0 | 62,62 | 60,43 | 62,62 | 00:00:00 | | 2001-11-19 | 60,42 | 0 | 61,76 | 59,89 | 61,67 | 00:00:00 | | 2001-11-20 | 60,92 | 0 | 61,26 | 60,39 | 60,42 | 00:00:00 | | 2001-11-21 | 60,58 | 0 | 61,11 | 60,40 | 60,92 | 00:00:00 | | 2001-11-23 | 60,46 | 0 | 60,66 | 60,22 | 60,58 | 00:00:00 | | 2001-11-26 | 60,24 | 0 | 61,09 | 59,86 | 60,46 | 00:00:00 | | 2001-11-27 | 62,22 | 0 | 62,22 | 60,05 | 60,24 | 00:00:00 | | 2001-11-28 | 63,47 | 0 | 63,59 | 61,99 | 62,22 | 00:00:00 | | 2001-11-29 | 63,20 | 0 | 63,93 | 63,00 | 63,47 | 00:00:00 | | 2001-11-30 | 63,96 | 0 | 64,01 | 62,98 | 63,20 | 00:00:00 | | 2001-12-03 | 65,27 | 0 | 65,38 | 63,95 | 63,96 | 00:00:00 | | 2001-12-04 | 64,88 | 0 | 65,27 | 63,92 | 65,27 | 00:00:00 | | 2001-12-05 | 64,89 | 0 | 65,03 | 64,15 | 64,88 | 00:00:00 | | 2001-12-06 | 65,12 | 0 | 65,33 | 64,53 | 64,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
