|
 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 | | 2001-04-10 | 51,02 | 138.300 | 51,35 | 50,33 | 50,63 | 00:00:00 | | 2001-04-11 | 50,55 | 84.800 | 51,10 | 50,03 | 51,03 | 00:00:00 | | 2001-04-12 | 51,59 | 67.200 | 51,59 | 50,40 | 50,64 | 00:00:00 | | 2001-04-16 | 52,66 | 64.200 | 52,68 | 51,77 | 51,77 | 00:00:00 | | 2001-04-17 | 51,81 | 65.400 | 51,99 | 51,25 | 51,69 | 00:00:00 | | 2001-04-18 | 52,96 | 126.700 | 52,96 | 50,39 | 51,15 | 00:00:00 | | 2001-04-19 | 52,80 | 109.100 | 53,37 | 52,32 | 53,07 | 00:00:00 | | 2001-04-20 | 52,04 | 78.100 | 52,50 | 51,90 | 52,29 | 00:00:00 | | 2001-04-23 | 51,72 | 77.800 | 51,88 | 51,35 | 51,87 | 00:00:00 | | 2001-04-24 | 53,12 | 86.900 | 53,12 | 51,72 | 51,85 | 00:00:00 | | 2001-04-25 | 52,09 | 89.900 | 53,15 | 52,09 | 53,14 | 00:00:00 | | 2001-04-26 | 55,07 | 89.800 | 55,32 | 52,54 | 52,54 | 00:00:00 | | 2001-04-27 | 55,76 | 68.000 | 55,76 | 54,38 | 54,95 | 00:00:00 | | 2001-04-30 | 55,13 | 90.900 | 55,70 | 54,87 | 55,70 | 00:00:00 | | 2001-05-01 | 56,72 | 77.700 | 56,74 | 54,62 | 54,92 | 00:00:00 | | 2001-05-02 | 56,59 | 91.500 | 56,86 | 55,42 | 56,39 | 00:00:00 | | 2001-05-03 | 54,85 | 66.500 | 57,00 | 54,73 | 56,96 | 00:00:00 | | 2001-05-04 | 54,78 | 67.600 | 55,53 | 54,32 | 54,90 | 00:00:00 | | 2001-05-07 | 55,45 | 81.700 | 55,90 | 54,59 | 54,71 | 00:00:00 | | 2001-05-08 | 55,52 | 73.900 | 55,85 | 54,98 | 55,19 | 00:00:00 | | 2001-05-09 | 59,17 | 76.100 | 60,19 | 56,50 | 56,57 | 00:00:00 | | 2001-05-10 | 59,50 | 85.400 | 59,99 | 58,14 | 58,81 | 00:00:00 | | 2001-05-11 | 58,52 | 75.600 | 59,42 | 58,07 | 59,23 | 00:00:00 | | 2001-05-14 | 59,03 | 51.100 | 59,03 | 57,94 | 58,41 | 00:00:00 | | 2001-05-15 | 58,57 | 100.100 | 59,11 | 58,10 | 58,75 | 00:00:00 | | 2001-05-16 | 62,00 | 103.000 | 62,13 | 59,64 | 59,70 | 00:00:00 | | 2001-05-17 | 62,69 | 104.700 | 63,01 | 62,05 | 62,45 | 00:00:00 | | 2001-05-18 | 65,27 | 71.200 | 66,54 | 62,49 | 62,61 | 00:00:00 | | 2001-05-21 | 65,79 | 90.800 | 66,30 | 64,63 | 65,57 | 00:00:00 | | 2001-05-22 | 62,83 | 105.400 | 65,18 | 62,49 | 65,16 | 00:00:00 | | 2001-05-23 | 61,35 | 76.400 | 62,26 | 60,53 | 62,26 | 00:00:00 | | 2001-05-24 | 59,33 | 67.500 | 62,94 | 59,22 | 62,15 | 00:00:00 | | 2001-05-25 | 60,99 | 67.200 | 61,26 | 59,21 | 59,38 | 00:00:00 | | 2001-05-29 | 59,89 | 74.500 | 60,48 | 59,15 | 60,48 | 00:00:00 | | 2001-05-30 | 57,69 | 85.800 | 59,36 | 57,47 | 59,36 | 00:00:00 | | 2001-05-31 | 57,13 | 81.400 | 58,54 | 56,82 | 57,96 | 00:00:00 | | 2001-06-01 | 58,12 | 63.400 | 58,35 | 57,09 | 57,21 | 00:00:00 | | 2001-06-04 | 58,29 | 46.400 | 58,81 | 57,59 | 58,60 | 00:00:00 | | 2001-06-05 | 58,99 | 92.300 | 59,04 | 58,15 | 58,45 | 00:00:00 | | 2001-06-06 | 57,03 | 64.900 | 59,05 | 57,03 | 59,03 | 00:00:00 | | 2001-06-07 | 56,52 | 62.700 | 57,32 | 56,49 | 57,00 | 00:00:00 | | 2001-06-08 | 58,78 | 44.100 | 58,85 | 56,78 | 56,80 | 00:00:00 | | 2001-06-11 | 57,13 | 50.600 | 58,16 | 57,01 | 58,14 | 00:00:00 | | 2001-06-12 | 58,67 | 78.300 | 58,80 | 57,86 | 57,86 | 00:00:00 | | 2001-06-13 | 58,88 | 70.500 | 59,24 | 57,78 | 58,97 | 00:00:00 | | 2001-06-14 | 59,68 | 74.500 | 60,39 | 58,08 | 58,46 | 00:00:00 | | 2001-06-15 | 58,37 | 85.200 | 59,35 | 57,99 | 59,35 | 00:00:00 | | 2001-06-18 | 57,51 | 70.500 | 59,25 | 57,12 | 58,48 | 00:00:00 | | 2001-06-19 | 57,34 | 80.000 | 58,39 | 57,29 | 57,83 | 00:00:00 | | 2001-06-20 | 55,65 | 83.800 | 56,91 | 55,47 | 56,91 | 00:00:00 | | 2001-06-21 | 54,98 | 89.200 | 55,68 | 54,58 | 55,67 | 00:00:00 | | 2001-06-22 | 55,20 | 54.900 | 55,78 | 54,93 | 55,36 | 00:00:00 | | 2001-06-25 | 55,33 | 67.600 | 56,21 | 54,99 | 56,10 | 00:00:00 | | 2001-06-26 | 55,86 | 71.800 | 56,50 | 55,09 | 55,62 | 00:00:00 | | 2001-06-27 | 55,01 | 80.900 | 55,85 | 54,98 | 55,74 | 00:00:00 | | 2001-06-28 | 53,46 | 129.800 | 54,97 | 53,35 | 54,97 | 00:00:00 | | 2001-06-29 | 53,25 | 71.600 | 54,19 | 53,10 | 53,92 | 00:00:00 | | 2001-07-02 | 51,51 | 56.200 | 53,16 | 51,30 | 53,11 | 00:00:00 | | 2001-07-03 | 52,42 | 26.600 | 52,72 | 51,75 | 51,75 | 00:00:00 | | 2001-07-05 | 51,93 | 61.000 | 52,41 | 51,51 | 52,19 | 00:00:00 | | 2001-07-06 | 51,79 | 55.000 | 52,10 | 51,44 | 51,82 | 00:00:00 | | 2001-07-09 | 51,87 | 66.800 | 52,00 | 51,53 | 51,76 | 00:00:00 | | 2001-07-10 | 52,76 | 90.000 | 52,76 | 52,02 | 52,05 | 00:00:00 | | 2001-07-11 | 54,31 | 66.100 | 54,96 | 53,26 | 53,27 | 00:00:00 | | 2001-07-12 | 54,36 | 68.900 | 54,61 | 53,35 | 53,69 | 00:00:00 | | 2001-07-13 | 53,86 | 61.900 | 54,21 | 53,65 | 54,20 | 00:00:00 | | 2001-07-16 | 52,99 | 59.200 | 54,02 | 52,92 | 53,91 | 00:00:00 | | 2001-07-17 | 53,71 | 62.500 | 53,71 | 52,98 | 53,00 | 00:00:00 | | 2001-07-18 | 55,72 | 83.400 | 55,83 | 53,99 | 53,99 | 00:00:00 | | 2001-07-19 | 55,57 | 86.700 | 55,89 | 55,11 | 55,74 | 00:00:00 | | 2001-07-20 | 55,77 | 65.700 | 56,15 | 55,69 | 55,74 | 00:00:00 | | 2001-07-23 | 55,26 | 89.200 | 55,64 | 55,13 | 55,63 | 00:00:00 | | 2001-07-24 | 56,51 | 74.700 | 56,58 | 54,98 | 55,19 | 00:00:00 | | 2001-07-25 | 55,51 | 94.000 | 56,38 | 55,03 | 56,04 | 00:00:00 | | 2001-07-26 | 53,96 | 67.400 | 55,03 | 53,80 | 55,02 | 00:00:00 | | 2001-07-27 | 54,60 | 59.200 | 54,87 | 53,60 | 53,75 | 00:00:00 | | 2001-07-30 | 53,12 | 48.800 | 54,39 | 52,98 | 54,39 | 00:00:00 | | 2001-07-31 | 53,06 | 62.000 | 54,15 | 52,85 | 53,17 | 00:00:00 | | 2001-08-01 | 52,91 | 53.300 | 53,70 | 52,90 | 53,20 | 00:00:00 | | 2001-08-02 | 52,65 | 63.800 | 52,92 | 52,38 | 52,80 | 00:00:00 | | 2001-08-03 | 52,74 | 72.700 | 52,93 | 52,29 | 52,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
