|
 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 | | 2004-10-13 | 97,77 | 94.500 | 99,07 | 96,47 | 99,07 | 00:00:00 | | 2004-10-14 | 97,93 | 116.600 | 98,84 | 97,77 | 98,06 | 00:00:00 | | 2004-10-15 | 99,89 | 127.700 | 100,54 | 98,98 | 98,98 | 00:00:00 | | 2004-10-18 | 98,39 | 54.600 | 100,94 | 97,77 | 100,52 | 00:00:00 | | 2004-10-19 | 98,95 | 152.000 | 99,68 | 98,85 | 99,16 | 00:00:00 | | 2004-10-20 | 101,82 | 127.500 | 101,99 | 100,36 | 100,44 | 00:00:00 | | 2004-10-21 | 102,23 | 106.500 | 102,95 | 101,28 | 101,68 | 00:00:00 | | 2004-10-22 | 102,36 | 2.727.400 | 103,14 | 101,77 | 102,30 | 00:00:00 | | 2004-10-25 | 105,98 | 104.200 | 105,98 | 103,80 | 103,80 | 00:00:00 | | 2004-10-26 | 105,65 | 102.300 | 105,65 | 104,01 | 105,50 | 00:00:00 | | 2004-10-27 | 103,20 | 137.100 | 105,98 | 103,04 | 105,77 | 00:00:00 | | 2004-10-28 | 101,61 | 112.300 | 104,19 | 101,52 | 102,93 | 00:00:00 | | 2004-10-29 | 103,42 | 89.900 | 103,85 | 101,85 | 102,19 | 00:00:00 | | 2004-11-01 | 101,95 | 110.700 | 103,77 | 101,87 | 103,26 | 00:00:00 | | 2004-11-02 | 99,49 | 133.900 | 101,30 | 98,68 | 101,30 | 00:00:00 | | 2004-11-03 | 101,88 | 149.000 | 101,88 | 100,44 | 100,44 | 00:00:00 | | 2004-11-04 | 104,35 | 139.400 | 105,22 | 103,33 | 103,35 | 00:00:00 | | 2004-11-05 | 106,86 | 123.200 | 106,94 | 103,66 | 103,85 | 00:00:00 | | 2004-11-08 | 106,53 | 99.400 | 107,32 | 105,91 | 106,57 | 00:00:00 | | 2004-11-09 | 106,30 | 117.000 | 107,15 | 106,25 | 106,64 | 00:00:00 | | 2004-11-10 | 105,47 | 181.100 | 106,03 | 104,60 | 106,02 | 00:00:00 | | 2004-11-11 | 106,00 | 139.400 | 106,34 | 105,23 | 105,41 | 00:00:00 | | 2004-11-12 | 108,59 | 92.600 | 108,67 | 105,89 | 106,73 | 00:00:00 | | 2004-11-15 | 107,09 | 117.500 | 108,94 | 106,79 | 108,55 | 00:00:00 | | 2004-11-16 | 108,67 | 123.800 | 109,09 | 107,52 | 108,48 | 00:00:00 | | 2004-11-17 | 110,34 | 144.800 | 111,50 | 109,76 | 109,77 | 00:00:00 | | 2004-11-18 | 108,31 | 111.500 | 109,87 | 107,78 | 109,80 | 00:00:00 | | 2004-11-19 | 109,68 | 145.200 | 110,13 | 108,63 | 108,63 | 00:00:00 | | 2004-11-22 | 110,25 | 105.800 | 110,25 | 109,13 | 109,89 | 00:00:00 | | 2004-11-23 | 107,71 | 113.900 | 110,05 | 107,71 | 110,02 | 00:00:00 | | 2004-11-24 | 107,21 | 103.500 | 108,70 | 107,12 | 108,28 | 00:00:00 | | 2004-11-26 | 109,87 | 43.400 | 110,05 | 107,53 | 107,53 | 00:00:00 | | 2004-11-29 | 110,03 | 124.200 | 110,76 | 109,33 | 109,57 | 00:00:00 | | 2004-11-30 | 106,75 | 120.400 | 109,19 | 106,14 | 109,10 | 00:00:00 | | 2004-12-01 | 106,71 | 103.800 | 107,82 | 106,64 | 107,00 | 00:00:00 | | 2004-12-02 | 103,21 | 93.400 | 107,12 | 102,60 | 106,68 | 00:00:00 | | 2004-12-03 | 103,85 | 0 | 105,42 | 102,10 | 102,99 | 00:00:00 | | 2004-12-06 | 102,40 | 69.700 | 103,48 | 101,39 | 103,02 | 00:00:00 | | 2004-12-07 | 100,25 | 127.100 | 102,36 | 100,21 | 101,97 | 00:00:00 | | 2004-12-08 | 98,80 | 89.500 | 98,84 | 95,93 | 98,49 | 00:00:00 | | 2004-12-09 | 99,24 | 109.100 | 99,73 | 97,55 | 98,26 | 00:00:00 | | 2004-12-10 | 98,32 | 68.900 | 100,08 | 98,29 | 98,77 | 00:00:00 | | 2004-12-13 | 99,80 | 92.500 | 100,30 | 98,69 | 98,78 | 00:00:00 | | 2004-12-14 | 99,15 | 96.500 | 99,49 | 98,00 | 99,18 | 00:00:00 | | 2004-12-15 | 100,00 | 81.500 | 101,31 | 99,79 | 99,79 | 00:00:00 | | 2004-12-16 | 98,26 | 96.600 | 100,52 | 98,21 | 99,74 | 00:00:00 | | 2004-12-17 | 98,33 | 84.800 | 99,46 | 98,33 | 98,71 | 00:00:00 | | 2004-12-20 | 98,76 | 99.400 | 99,97 | 98,62 | 98,81 | 00:00:00 | | 2004-12-21 | 99,99 | 74.200 | 100,25 | 99,25 | 99,36 | 00:00:00 | | 2004-12-22 | 99,12 | 84.400 | 100,05 | 98,74 | 99,78 | 00:00:00 | | 2004-12-23 | 99,30 | 75.300 | 100,35 | 99,30 | 99,35 | 00:00:00 | | 2004-12-27 | 100,12 | 42.200 | 100,53 | 99,63 | 99,64 | 00:00:00 | | 2004-12-28 | 99,35 | 60.600 | 100,11 | 98,93 | 100,02 | 00:00:00 | | 2004-12-29 | 98,93 | 69.700 | 98,93 | 97,81 | 98,53 | 00:00:00 | | 2004-12-30 | 98,86 | 44.300 | 99,68 | 98,52 | 98,88 | 00:00:00 | | 2004-12-31 | 99,35 | 37.400 | 99,89 | 99,03 | 99,05 | 00:00:00 | | 2005-01-03 | 95,65 | 48.100 | 97,88 | 95,60 | 97,88 | 00:00:00 | | 2005-01-04 | 93,51 | 108.500 | 95,80 | 93,22 | 95,46 | 00:00:00 | | 2005-01-05 | 93,34 | 85.500 | 94,99 | 93,25 | 93,83 | 00:00:00 | | 2005-01-06 | 93,01 | 115.700 | 94,09 | 92,59 | 93,45 | 00:00:00 | | 2005-01-07 | 93,39 | 91.200 | 94,88 | 92,77 | 93,68 | 00:00:00 | | 2005-01-10 | 94,15 | 63.800 | 94,63 | 93,54 | 93,61 | 00:00:00 | | 2005-01-11 | 95,01 | 96.300 | 95,41 | 94,13 | 94,18 | 00:00:00 | | 2005-01-12 | 95,02 | 119.800 | 96,35 | 94,63 | 96,14 | 00:00:00 | | 2005-01-13 | 94,12 | 78.100 | 94,70 | 93,47 | 94,50 | 00:00:00 | | 2005-01-14 | 93,25 | 76.500 | 93,69 | 92,93 | 93,58 | 00:00:00 | | 2005-01-18 | 94,02 | 76.100 | 94,32 | 92,55 | 92,73 | 00:00:00 | | 2005-01-19 | 93,53 | 78.400 | 94,55 | 93,05 | 94,29 | 00:00:00 | | 2005-01-20 | 93,12 | 75.000 | 93,58 | 92,79 | 93,14 | 00:00:00 | | 2005-01-21 | 95,06 | 69.600 | 95,37 | 93,38 | 93,45 | 00:00:00 | | 2005-01-24 | 94,28 | 84.300 | 95,67 | 94,12 | 95,20 | 00:00:00 | | 2005-01-25 | 91,76 | 67.200 | 94,04 | 91,62 | 94,04 | 00:00:00 | | 2005-01-26 | 92,50 | 84.900 | 93,03 | 92,41 | 92,46 | 00:00:00 | | 2005-01-27 | 92,07 | 77.700 | 92,50 | 91,23 | 92,50 | 00:00:00 | | 2005-01-28 | 91,58 | 79.700 | 92,54 | 91,29 | 92,07 | 00:00:00 | | 2005-01-31 | 91,40 | 65.600 | 91,64 | 90,95 | 91,58 | 00:00:00 | | 2005-02-01 | 91,68 | 73.400 | 91,96 | 91,08 | 91,40 | 00:00:00 | | 2005-02-02 | 92,34 | 117.000 | 92,58 | 91,58 | 91,68 | 00:00:00 | | 2005-02-03 | 91,02 | 84.700 | 92,34 | 90,41 | 92,34 | 00:00:00 | | 2005-02-04 | 91,09 | 60.500 | 91,16 | 89,83 | 91,02 | 00:00:00 | | 2005-02-07 | 88,59 | 98.000 | 91,22 | 88,42 | 91,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
