|
 AngloGold Ashanti - [Ticker: AU] |     | | Última Transacción | 9,460 | Hora de Cotización | 2017-11-01 - 19:34:00 | | Variación | +0,160 (+1,720%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 9,610 | Mínimo | 9,320 | | Volumen | 2.057.934 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 9,450 x 2.000 - 9,460 x 5.100 | Yield | | | Cierre Anterior | 9,300 | PER | 0,00% | | Apertura | 9,510 | 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 AU desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 25,56 | 59.800 | 25,87 | 25,37 | 25,50 | 00:00:00 | | 2000-01-04 | 24,94 | 145.300 | 25,69 | 24,56 | 24,62 | 00:00:00 | | 2000-01-05 | 25,00 | 121.700 | 25,06 | 24,62 | 24,69 | 00:00:00 | | 2000-01-06 | 24,87 | 42.300 | 24,94 | 24,56 | 24,56 | 00:00:00 | | 2000-01-07 | 25,81 | 151.600 | 26,00 | 25,31 | 25,31 | 00:00:00 | | 2000-01-10 | 26,00 | 141.400 | 26,56 | 26,00 | 26,50 | 00:00:00 | | 2000-01-11 | 26,06 | 102.000 | 26,06 | 25,75 | 26,06 | 00:00:00 | | 2000-01-12 | 25,69 | 76.600 | 26,00 | 25,69 | 25,94 | 00:00:00 | | 2000-01-13 | 26,56 | 101.600 | 26,62 | 26,00 | 26,06 | 00:00:00 | | 2000-01-14 | 26,69 | 80.200 | 26,94 | 26,62 | 26,75 | 00:00:00 | | 2000-01-18 | 28,69 | 216.600 | 28,69 | 27,87 | 28,50 | 00:00:00 | | 2000-01-19 | 28,62 | 141.100 | 28,62 | 28,12 | 28,50 | 00:00:00 | | 2000-01-20 | 27,87 | 70.200 | 28,37 | 27,87 | 28,37 | 00:00:00 | | 2000-01-21 | 25,75 | 188.000 | 27,50 | 25,75 | 27,50 | 00:00:00 | | 2000-01-24 | 25,62 | 185.500 | 26,00 | 25,37 | 26,00 | 00:00:00 | | 2000-01-25 | 25,94 | 105.200 | 26,25 | 25,62 | 26,25 | 00:00:00 | | 2000-01-26 | 25,00 | 61.300 | 25,62 | 25,00 | 25,31 | 00:00:00 | | 2000-01-27 | 25,31 | 191.200 | 25,31 | 24,56 | 25,00 | 00:00:00 | | 2000-01-28 | 23,00 | 164.700 | 24,87 | 23,00 | 24,56 | 00:00:00 | | 2000-01-31 | 24,00 | 72.200 | 24,37 | 23,87 | 24,00 | 00:00:00 | | 2000-02-01 | 24,44 | 69.200 | 24,75 | 24,44 | 24,75 | 00:00:00 | | 2000-02-02 | 24,94 | 45.900 | 25,00 | 24,81 | 24,81 | 00:00:00 | | 2000-02-03 | 24,87 | 145.600 | 25,25 | 24,37 | 24,94 | 00:00:00 | | 2000-02-04 | 27,19 | 751.600 | 27,19 | 25,19 | 25,25 | 00:00:00 | | 2000-02-07 | 26,44 | 521.900 | 28,06 | 26,31 | 27,81 | 00:00:00 | | 2000-02-08 | 26,37 | 105.200 | 26,69 | 26,19 | 26,25 | 00:00:00 | | 2000-02-09 | 27,31 | 214.400 | 27,94 | 26,87 | 27,31 | 00:00:00 | | 2000-02-10 | 27,31 | 189.800 | 27,94 | 27,00 | 27,31 | 00:00:00 | | 2000-02-11 | 26,87 | 114.400 | 26,87 | 26,25 | 26,87 | 00:00:00 | | 2000-02-14 | 26,50 | 74.700 | 27,00 | 25,87 | 27,00 | 00:00:00 | | 2000-02-15 | 26,69 | 113.100 | 27,06 | 26,50 | 26,50 | 00:00:00 | | 2000-02-16 | 27,19 | 65.500 | 27,44 | 26,94 | 26,94 | 00:00:00 | | 2000-02-17 | 27,62 | 134.400 | 28,12 | 27,44 | 28,00 | 00:00:00 | | 2000-02-18 | 28,19 | 213.400 | 28,25 | 27,87 | 28,00 | 00:00:00 | | 2000-02-22 | 28,00 | 224.800 | 28,44 | 27,37 | 27,75 | 00:00:00 | | 2000-02-23 | 26,62 | 105.600 | 27,75 | 26,25 | 27,75 | 00:00:00 | | 2000-02-24 | 25,75 | 176.200 | 26,87 | 25,75 | 26,87 | 00:00:00 | | 2000-02-25 | 25,12 | 214.200 | 25,37 | 24,75 | 25,37 | 00:00:00 | | 2000-02-28 | 25,00 | 81.600 | 25,44 | 25,00 | 25,12 | 00:00:00 | | 2000-02-29 | 25,62 | 111.900 | 26,00 | 25,62 | 26,00 | 00:00:00 | | 2000-03-01 | 26,75 | 103.600 | 26,75 | 26,19 | 26,37 | 00:00:00 | | 2000-03-02 | 26,62 | 159.500 | 26,62 | 26,25 | 26,62 | 00:00:00 | | 2000-03-03 | 25,75 | 75.300 | 25,94 | 25,37 | 25,94 | 00:00:00 | | 2000-03-06 | 25,94 | 124.800 | 26,00 | 25,37 | 25,44 | 00:00:00 | | 2000-03-07 | 26,62 | 230.000 | 27,00 | 25,81 | 25,81 | 00:00:00 | | 2000-03-08 | 25,75 | 232.300 | 26,37 | 25,62 | 26,19 | 00:00:00 | | 2000-03-09 | 26,06 | 90.900 | 26,19 | 25,87 | 25,94 | 00:00:00 | | 2000-03-10 | 25,75 | 40.800 | 25,94 | 25,00 | 25,87 | 00:00:00 | | 2000-03-13 | 25,81 | 69.200 | 26,00 | 25,37 | 25,81 | 00:00:00 | | 2000-03-14 | 25,44 | 35.800 | 25,81 | 25,37 | 25,81 | 00:00:00 | | 2000-03-15 | 25,44 | 104.200 | 25,44 | 24,94 | 25,19 | 00:00:00 | | 2000-03-16 | 25,00 | 142.300 | 25,19 | 24,75 | 25,19 | 00:00:00 | | 2000-03-17 | 24,37 | 183.700 | 25,94 | 23,75 | 25,94 | 00:00:00 | | 2000-03-20 | 24,50 | 108.400 | 24,62 | 24,19 | 24,25 | 00:00:00 | | 2000-03-21 | 25,62 | 130.200 | 25,62 | 24,62 | 24,62 | 00:00:00 | | 2000-03-22 | 24,56 | 80.800 | 25,19 | 24,56 | 25,19 | 00:00:00 | | 2000-03-23 | 24,69 | 71.100 | 24,87 | 24,50 | 24,81 | 00:00:00 | | 2000-03-24 | 24,94 | 81.900 | 25,06 | 24,62 | 24,75 | 00:00:00 | | 2000-03-27 | 25,00 | 121.100 | 25,00 | 24,81 | 24,94 | 00:00:00 | | 2000-03-28 | 24,75 | 93.400 | 25,00 | 24,56 | 25,00 | 00:00:00 | | 2000-03-29 | 24,19 | 50.200 | 24,75 | 24,12 | 24,37 | 00:00:00 | | 2000-03-30 | 23,50 | 90.800 | 24,25 | 23,50 | 24,00 | 00:00:00 | | 2000-03-31 | 24,00 | 178.600 | 24,19 | 23,62 | 23,62 | 00:00:00 | | 2000-04-03 | 24,00 | 51.600 | 24,12 | 23,87 | 24,06 | 00:00:00 | | 2000-04-04 | 24,31 | 162.000 | 25,00 | 23,56 | 23,94 | 00:00:00 | | 2000-04-05 | 24,00 | 113.600 | 24,00 | 23,31 | 23,56 | 00:00:00 | | 2000-04-06 | 23,37 | 84.100 | 23,69 | 23,19 | 23,31 | 00:00:00 | | 2000-04-07 | 22,94 | 121.600 | 23,06 | 22,50 | 22,62 | 00:00:00 | | 2000-04-10 | 22,81 | 214.200 | 23,00 | 22,56 | 22,69 | 00:00:00 | | 2000-04-11 | 22,62 | 147.300 | 23,00 | 22,62 | 22,87 | 00:00:00 | | 2000-04-12 | 22,31 | 190.800 | 22,50 | 21,19 | 22,25 | 00:00:00 | | 2000-04-13 | 22,25 | 81.100 | 22,31 | 22,00 | 22,31 | 00:00:00 | | 2000-04-14 | 22,94 | 589.200 | 23,12 | 22,00 | 22,19 | 00:00:00 | | 2000-04-17 | 22,19 | 240.500 | 22,50 | 21,69 | 22,50 | 00:00:00 | | 2000-04-18 | 21,19 | 306.400 | 21,19 | 20,56 | 21,00 | 00:00:00 | | 2000-04-19 | 20,94 | 343.900 | 20,94 | 20,44 | 20,75 | 00:00:00 | | 2000-04-20 | 20,12 | 204.700 | 21,12 | 20,12 | 20,87 | 00:00:00 | | 2000-04-24 | 20,25 | 109.500 | 20,75 | 20,25 | 20,37 | 00:00:00 | | 2000-04-25 | 20,56 | 95.500 | 20,75 | 20,37 | 20,62 | 00:00:00 | | 2000-04-26 | 20,19 | 454.400 | 20,19 | 19,50 | 19,75 | 00:00:00 | | 2000-04-27 | 20,31 | 203.600 | 20,44 | 19,81 | 19,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
