|
 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 | | 2002-07-31 | 107,35 | 0 | 112,06 | 106,09 | 109,24 | 00:00:00 | | 2002-08-01 | 109,40 | 0 | 109,40 | 102,64 | 107,35 | 00:00:00 | | 2002-08-02 | 113,08 | 0 | 114,10 | 109,40 | 109,40 | 00:00:00 | | 2002-08-05 | 109,04 | 0 | 118,40 | 108,86 | 113,08 | 00:00:00 | | 2002-08-06 | 112,87 | 0 | 112,96 | 107,54 | 109,04 | 00:00:00 | | 2002-08-07 | 116,64 | 0 | 118,92 | 112,87 | 112,87 | 00:00:00 | | 2002-08-08 | 112,67 | 0 | 116,86 | 112,16 | 116,64 | 00:00:00 | | 2002-08-09 | 119,50 | 0 | 120,70 | 112,67 | 112,67 | 00:00:00 | | 2002-08-12 | 118,39 | 0 | 122,32 | 118,15 | 119,50 | 00:00:00 | | 2002-08-13 | 119,05 | 0 | 120,16 | 117,29 | 118,39 | 00:00:00 | | 2002-08-14 | 116,85 | 0 | 120,78 | 114,63 | 119,05 | 00:00:00 | | 2002-08-15 | 120,79 | 0 | 120,86 | 115,38 | 116,85 | 00:00:00 | | 2002-08-16 | 118,95 | 0 | 121,03 | 118,67 | 120,79 | 00:00:00 | | 2002-08-19 | 113,92 | 0 | 118,95 | 111,33 | 118,95 | 00:00:00 | | 2002-08-20 | 115,61 | 0 | 116,36 | 113,92 | 113,92 | 00:00:00 | | 2002-08-21 | 113,48 | 0 | 115,61 | 112,58 | 115,61 | 00:00:00 | | 2002-08-22 | 116,13 | 0 | 116,24 | 112,18 | 113,48 | 00:00:00 | | 2002-08-23 | 112,92 | 0 | 116,30 | 112,92 | 116,13 | 00:00:00 | | 2002-08-26 | 119,41 | 0 | 119,45 | 112,92 | 112,92 | 00:00:00 | | 2002-08-27 | 123,79 | 0 | 124,90 | 118,78 | 119,41 | 00:00:00 | | 2002-08-28 | 122,48 | 0 | 124,57 | 122,27 | 123,79 | 00:00:00 | | 2002-08-29 | 128,73 | 0 | 128,73 | 122,48 | 122,48 | 00:00:00 | | 2002-08-30 | 128,64 | 0 | 129,62 | 127,69 | 128,73 | 00:00:00 | | 2002-09-03 | 130,22 | 0 | 131,67 | 128,50 | 128,64 | 00:00:00 | | 2002-09-04 | 126,94 | 0 | 130,33 | 126,19 | 130,22 | 00:00:00 | | 2002-09-05 | 131,57 | 0 | 132,70 | 126,94 | 126,94 | 00:00:00 | | 2002-09-06 | 133,19 | 0 | 133,66 | 129,53 | 131,57 | 00:00:00 | | 2002-09-09 | 138,00 | 0 | 138,83 | 133,19 | 133,19 | 00:00:00 | | 2002-09-10 | 131,43 | 0 | 138,00 | 131,43 | 138,00 | 00:00:00 | | 2002-09-11 | 132,73 | 0 | 133,54 | 129,25 | 131,43 | 00:00:00 | | 2002-09-12 | 136,93 | 0 | 136,93 | 132,73 | 132,73 | 00:00:00 | | 2002-09-13 | 135,45 | 0 | 136,93 | 133,03 | 136,93 | 00:00:00 | | 2002-09-16 | 136,93 | 0 | 137,86 | 132,96 | 135,45 | 00:00:00 | | 2002-09-17 | 131,58 | 0 | 136,93 | 130,96 | 136,93 | 00:00:00 | | 2002-09-18 | 131,33 | 0 | 135,52 | 130,24 | 131,58 | 00:00:00 | | 2002-09-19 | 134,13 | 0 | 134,54 | 131,33 | 131,33 | 00:00:00 | | 2002-09-20 | 131,82 | 0 | 134,13 | 131,56 | 134,13 | 00:00:00 | | 2002-09-23 | 128,42 | 0 | 132,23 | 128,42 | 131,82 | 00:00:00 | | 2002-09-24 | 129,85 | 0 | 131,98 | 123,92 | 128,42 | 00:00:00 | | 2002-09-25 | 125,92 | 0 | 130,10 | 124,31 | 129,85 | 00:00:00 | | 2002-09-26 | 122,74 | 0 | 125,92 | 119,64 | 125,92 | 00:00:00 | | 2002-09-27 | 125,34 | 0 | 126,89 | 121,77 | 122,74 | 00:00:00 | | 2002-09-30 | 125,94 | 0 | 129,50 | 125,34 | 125,34 | 00:00:00 | | 2002-10-01 | 122,48 | 0 | 125,94 | 121,91 | 125,94 | 00:00:00 | | 2002-10-02 | 121,10 | 0 | 123,48 | 120,01 | 122,48 | 00:00:00 | | 2002-10-03 | 119,55 | 0 | 122,25 | 119,18 | 121,10 | 00:00:00 | | 2002-10-04 | 119,43 | 0 | 120,99 | 118,24 | 119,55 | 00:00:00 | | 2002-10-07 | 115,19 | 0 | 119,99 | 115,19 | 119,43 | 00:00:00 | | 2002-10-08 | 110,60 | 0 | 115,19 | 108,37 | 115,19 | 00:00:00 | | 2002-10-09 | 108,66 | 0 | 112,45 | 108,66 | 110,60 | 00:00:00 | | 2002-10-10 | 109,24 | 0 | 109,24 | 102,99 | 108,66 | 00:00:00 | | 2002-10-11 | 112,68 | 0 | 113,32 | 108,53 | 109,24 | 00:00:00 | | 2002-10-14 | 113,89 | 0 | 114,14 | 110,63 | 112,68 | 00:00:00 | | 2002-10-15 | 110,57 | 0 | 113,89 | 108,22 | 113,89 | 00:00:00 | | 2002-10-16 | 110,49 | 0 | 113,25 | 110,49 | 110,57 | 00:00:00 | | 2002-10-17 | 109,27 | 0 | 110,49 | 106,21 | 110,49 | 00:00:00 | | 2002-10-18 | 107,96 | 0 | 109,92 | 107,95 | 109,27 | 00:00:00 | | 2002-10-21 | 106,37 | 0 | 108,65 | 106,14 | 107,96 | 00:00:00 | | 2002-10-22 | 111,94 | 0 | 112,23 | 106,37 | 106,37 | 00:00:00 | | 2002-10-23 | 109,87 | 0 | 112,54 | 109,34 | 111,94 | 00:00:00 | | 2002-10-24 | 109,44 | 0 | 110,48 | 107,96 | 109,87 | 00:00:00 | | 2002-10-25 | 108,84 | 0 | 111,87 | 108,78 | 109,44 | 00:00:00 | | 2002-10-28 | 112,73 | 0 | 113,37 | 108,84 | 108,84 | 00:00:00 | | 2002-10-29 | 112,79 | 0 | 115,70 | 112,73 | 112,73 | 00:00:00 | | 2002-10-30 | 113,98 | 0 | 114,07 | 111,79 | 112,79 | 00:00:00 | | 2002-10-31 | 110,79 | 0 | 114,48 | 110,62 | 113,98 | 00:00:00 | | 2002-11-01 | 115,53 | 0 | 115,68 | 110,79 | 110,79 | 00:00:00 | | 2002-11-04 | 118,28 | 0 | 118,48 | 114,36 | 115,53 | 00:00:00 | | 2002-11-05 | 119,46 | 0 | 119,93 | 118,12 | 118,28 | 00:00:00 | | 2002-11-06 | 122,54 | 0 | 122,54 | 117,16 | 119,46 | 00:00:00 | | 2002-11-07 | 122,68 | 0 | 124,88 | 121,64 | 122,54 | 00:00:00 | | 2002-11-08 | 121,74 | 0 | 124,56 | 120,77 | 122,68 | 00:00:00 | | 2002-11-11 | 120,33 | 0 | 121,82 | 119,26 | 121,74 | 00:00:00 | | 2002-11-12 | 121,59 | 0 | 121,61 | 116,91 | 120,33 | 00:00:00 | | 2002-11-13 | 116,84 | 0 | 121,82 | 116,05 | 121,59 | 00:00:00 | | 2002-11-14 | 118,54 | 0 | 119,26 | 116,37 | 116,84 | 00:00:00 | | 2002-11-15 | 122,90 | 0 | 122,94 | 118,52 | 118,54 | 00:00:00 | | 2002-11-18 | 120,15 | 0 | 122,90 | 120,15 | 122,90 | 00:00:00 | | 2002-11-19 | 116,39 | 0 | 121,20 | 116,31 | 120,15 | 00:00:00 | | 2002-11-20 | 115,17 | 0 | 117,04 | 114,63 | 116,39 | 00:00:00 | | 2002-11-21 | 115,71 | 0 | 115,97 | 114,57 | 115,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
