|
 PHLX - Philadelphia Gold and Silver Sector - [Ticker: ^XAU] |     | | Última Transacción | 81,398 | Hora de Cotización | 2017-11-01 - 19:50:00 | | Variación | +0,196 (+0,241%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 82,601 | Mínimo | 81,131 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 81,202 | PER | 0,00% | | Apertura | 81,805 | 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 ^XAU desde 2000-01-01 hasta 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 77,28 | 127.800 | 79,04 | 77,23 | 78,54 | 00:00:00 | | 2003-07-09 | 77,26 | 142.400 | 78,10 | 77,15 | 77,95 | 00:00:00 | | 2003-07-10 | 77,54 | 139.400 | 78,34 | 76,86 | 77,26 | 00:00:00 | | 2003-07-11 | 78,09 | 125.800 | 78,09 | 77,18 | 77,48 | 00:00:00 | | 2003-07-14 | 78,44 | 173.300 | 79,09 | 78,39 | 78,39 | 00:00:00 | | 2003-07-15 | 74,78 | 121.000 | 79,18 | 74,61 | 78,82 | 00:00:00 | | 2003-07-16 | 73,44 | 112.300 | 74,39 | 73,41 | 74,17 | 00:00:00 | | 2003-07-17 | 74,63 | 144.000 | 75,00 | 73,44 | 73,63 | 00:00:00 | | 2003-07-18 | 74,88 | 106.300 | 74,90 | 73,83 | 74,54 | 00:00:00 | | 2003-07-21 | 77,06 | 101.700 | 77,55 | 75,28 | 75,29 | 00:00:00 | | 2003-07-22 | 77,32 | 123.200 | 77,55 | 76,91 | 77,08 | 00:00:00 | | 2003-07-23 | 81,46 | 117.800 | 81,47 | 78,24 | 78,24 | 00:00:00 | | 2003-07-24 | 82,79 | 128.800 | 83,43 | 80,44 | 80,97 | 00:00:00 | | 2003-07-25 | 84,27 | 111.100 | 84,28 | 82,79 | 83,01 | 00:00:00 | | 2003-07-28 | 83,06 | 96.600 | 84,87 | 81,95 | 84,33 | 00:00:00 | | 2003-07-29 | 81,44 | 114.800 | 82,52 | 81,27 | 82,23 | 00:00:00 | | 2003-07-30 | 80,64 | 101.500 | 81,17 | 80,14 | 80,98 | 00:00:00 | | 2003-07-31 | 81,12 | 134.500 | 81,57 | 80,20 | 80,56 | 00:00:00 | | 2003-08-01 | 80,23 | 102.800 | 81,88 | 79,72 | 80,10 | 00:00:00 | | 2003-08-04 | 81,24 | 100.800 | 82,23 | 80,15 | 80,36 | 00:00:00 | | 2003-08-05 | 80,91 | 100.800 | 81,23 | 80,54 | 80,94 | 00:00:00 | | 2003-08-06 | 82,67 | 96.000 | 82,67 | 80,64 | 80,84 | 00:00:00 | | 2003-08-07 | 82,63 | 114.200 | 82,88 | 81,67 | 82,55 | 00:00:00 | | 2003-08-08 | 86,44 | 86.600 | 86,44 | 82,48 | 82,80 | 00:00:00 | | 2003-08-11 | 87,71 | 75.700 | 88,31 | 85,21 | 87,01 | 00:00:00 | | 2003-08-12 | 86,21 | 89.800 | 87,45 | 85,81 | 87,45 | 00:00:00 | | 2003-08-13 | 87,37 | 96.300 | 87,93 | 85,49 | 85,84 | 00:00:00 | | 2003-08-14 | 87,95 | 97.800 | 89,01 | 87,37 | 88,08 | 00:00:00 | | 2003-08-15 | 87,58 | 57.900 | 88,81 | 87,57 | 88,05 | 00:00:00 | | 2003-08-18 | 86,39 | 103.000 | 87,18 | 86,28 | 86,82 | 00:00:00 | | 2003-08-19 | 89,42 | 107.600 | 89,42 | 86,00 | 86,05 | 00:00:00 | | 2003-08-20 | 91,18 | 106.500 | 91,42 | 89,70 | 89,70 | 00:00:00 | | 2003-08-21 | 88,03 | 124.400 | 90,64 | 88,03 | 90,28 | 00:00:00 | | 2003-08-22 | 86,78 | 117.500 | 88,46 | 86,73 | 87,84 | 00:00:00 | | 2003-08-25 | 85,83 | 63.200 | 87,24 | 85,45 | 86,98 | 00:00:00 | | 2003-08-26 | 87,57 | 96.000 | 87,63 | 85,33 | 85,55 | 00:00:00 | | 2003-08-27 | 91,38 | 86.600 | 91,38 | 88,89 | 88,96 | 00:00:00 | | 2003-08-28 | 91,00 | 105.600 | 91,52 | 90,37 | 90,47 | 00:00:00 | | 2003-08-29 | 91,00 | 76.200 | 93,00 | 90,99 | 92,30 | 00:00:00 | | 2003-09-02 | 89,95 | 127.100 | 91,46 | 89,44 | 91,01 | 00:00:00 | | 2003-09-03 | 89,94 | 142.600 | 90,64 | 89,02 | 89,68 | 00:00:00 | | 2003-09-04 | 91,95 | 124.900 | 92,19 | 89,55 | 89,57 | 00:00:00 | | 2003-09-05 | 93,45 | 122.600 | 94,18 | 92,69 | 92,69 | 00:00:00 | | 2003-09-08 | 93,36 | 124.300 | 93,43 | 92,15 | 93,33 | 00:00:00 | | 2003-09-09 | 94,53 | 114.800 | 96,46 | 94,50 | 95,16 | 00:00:00 | | 2003-09-10 | 93,40 | 130.600 | 94,96 | 93,17 | 94,83 | 00:00:00 | | 2003-09-11 | 94,28 | 120.600 | 94,34 | 91,72 | 93,25 | 00:00:00 | | 2003-09-12 | 92,34 | 112.900 | 95,06 | 92,13 | 94,38 | 00:00:00 | | 2003-09-15 | 91,95 | 80.500 | 93,09 | 91,61 | 92,33 | 00:00:00 | | 2003-09-16 | 92,43 | 131.200 | 92,66 | 90,93 | 92,26 | 00:00:00 | | 2003-09-17 | 93,19 | 600 | 93,42 | 92,21 | 92,72 | 00:00:00 | | 2003-09-18 | 92,61 | 124.000 | 94,45 | 92,46 | 93,78 | 00:00:00 | | 2003-09-19 | 95,38 | 114.700 | 96,12 | 93,34 | 93,41 | 00:00:00 | | 2003-09-22 | 96,63 | 130.700 | 97,40 | 96,13 | 96,66 | 00:00:00 | | 2003-09-23 | 97,41 | 33.400 | 97,41 | 95,33 | 96,20 | 00:00:00 | | 2003-09-24 | 97,50 | 140.900 | 97,78 | 95,95 | 97,50 | 00:00:00 | | 2003-09-25 | 93,52 | 135.600 | 98,49 | 93,50 | 97,97 | 00:00:00 | | 2003-09-26 | 89,66 | 111.600 | 92,42 | 89,55 | 92,35 | 00:00:00 | | 2003-09-29 | 90,62 | 106.800 | 92,09 | 89,59 | 89,98 | 00:00:00 | | 2003-09-30 | 91,12 | 133.000 | 93,10 | 91,04 | 91,12 | 00:00:00 | | 2003-10-01 | 91,63 | 136.000 | 91,68 | 89,45 | 91,15 | 00:00:00 | | 2003-10-02 | 92,90 | 120.700 | 93,05 | 90,37 | 91,03 | 00:00:00 | | 2003-10-03 | 88,63 | 163.300 | 93,23 | 87,80 | 92,55 | 00:00:00 | | 2003-10-06 | 89,14 | 85.100 | 89,77 | 87,90 | 88,80 | 00:00:00 | | 2003-10-07 | 90,70 | 134.900 | 90,97 | 90,04 | 90,05 | 00:00:00 | | 2003-10-08 | 91,38 | 123.500 | 92,56 | 90,79 | 90,79 | 00:00:00 | | 2003-10-09 | 91,06 | 148.200 | 91,08 | 88,62 | 90,08 | 00:00:00 | | 2003-10-10 | 91,06 | 103.800 | 92,29 | 91,06 | 91,88 | 00:00:00 | | 2003-10-13 | 93,29 | 108.200 | 93,52 | 90,30 | 90,83 | 00:00:00 | | 2003-10-14 | 92,72 | 105.500 | 93,41 | 92,32 | 92,79 | 00:00:00 | | 2003-10-15 | 91,96 | 137.900 | 93,16 | 91,27 | 92,40 | 00:00:00 | | 2003-10-16 | 94,03 | 23.700 | 94,64 | 92,27 | 92,28 | 00:00:00 | | 2003-10-17 | 91,86 | 43.600 | 93,55 | 91,85 | 93,54 | 00:00:00 | | 2003-10-20 | 92,12 | 128.700 | 93,35 | 92,12 | 92,47 | 00:00:00 | | 2003-10-21 | 96,65 | 136.400 | 96,65 | 93,02 | 93,25 | 00:00:00 | | 2003-10-22 | 96,69 | 278.700 | 98,18 | 96,69 | 97,68 | 00:00:00 | | 2003-10-23 | 96,06 | 141.600 | 96,45 | 95,06 | 96,31 | 00:00:00 | | 2003-10-24 | 97,90 | 1.400 | 98,67 | 97,00 | 97,07 | 00:00:00 | | 2003-10-27 | 98,37 | 132.900 | 98,37 | 96,49 | 97,43 | 00:00:00 | | 2003-10-28 | 97,65 | 135.800 | 97,79 | 96,48 | 97,68 | 00:00:00 | | 2003-10-29 | 99,44 | 113.000 | 100,07 | 97,92 | 97,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
