Mercados españoles cerrados

AngloGold Ashanti Limited (ANG.JO)

Johannesburg - Johannesburg Precio demorado. Divisa en ZAc
Añadir a la lista de favoritos
29.734,00-65,00 (-0,22%)
Al cierre: 5:13PM SAST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en ZAc
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jun 202130.400,0030.605,0029.640,0029.734,0029.734,001.225.367
10 jun 202129.799,0030.025,0029.068,0029.799,0029.799,001.313.235
09 jun 202129.750,0029.904,0029.223,0029.713,0029.713,001.728.603
08 jun 202130.600,0030.586,0029.845,0029.903,0029.903,002.406.341
07 jun 202130.765,0030.778,0030.352,0030.397,0030.397,001.437.109
04 jun 202131.000,0031.823,0030.753,0031.034,0031.034,001.615.211
03 jun 202132.019,0032.192,0030.871,0031.314,0031.314,002.021.997
02 jun 202132.900,0033.289,0032.467,0032.516,0032.516,001.222.613
01 jun 202134.300,0034.524,0032.785,0032.966,0032.966,001.322.762
31 may 202133.200,0034.035,0032.920,0034.031,0034.031,00634.274
28 may 202133.042,0033.153,0032.269,0033.000,0033.000,001.375.211
27 may 202133.300,0033.473,0032.686,0033.332,0033.332,003.669.973
26 may 202135.312,0035.600,0033.466,0033.700,0033.700,003.219.818
25 may 202135.000,0035.403,0034.400,0035.089,0035.089,003.248.694
24 may 202135.371,0035.547,0034.962,0035.150,0035.150,002.030.682
21 may 202135.821,0036.077,0035.103,0035.325,0035.325,003.873.619
20 may 202136.222,0036.428,0035.764,0036.244,0036.244,001.359.473
19 may 202135.800,0037.700,0035.516,0037.110,0037.110,004.213.602
18 may 202135.200,0036.531,0035.000,0035.701,0035.701,003.212.186
17 may 202133.650,0035.246,0033.719,0034.988,0034.988,001.676.092
14 may 202132.226,0033.323,0032.256,0033.200,0033.200,001.362.391
13 may 202132.400,0032.400,0031.707,0032.090,0032.090,001.321.111
12 may 202131.455,0032.478,0031.375,0032.437,0032.437,001.368.095
11 may 202131.629,0031.899,0030.731,0031.292,0031.292,002.133.525
10 may 202131.900,0032.702,0030.500,0031.929,0031.929,002.805.510
07 may 202132.268,0033.050,0031.836,0032.434,0032.434,001.104.578
06 may 202131.050,0032.199,0030.521,0031.770,0031.770,001.204.564
05 may 202130.876,0031.191,0030.603,0030.817,0030.817,00893.803
04 may 202130.501,0031.725,0030.022,5431.163,0031.163,001.419.508
03 may 202130.300,0031.043,0029.707,0031.043,0031.043,001.343.554
30 abr 202129.458,0030.141,0029.010,0030.020,0030.020,001.218.281
29 abr 202129.827,0030.132,0029.177,0029.298,0029.298,001.305.677
28 abr 202130.000,0030.167,0029.300,0029.744,0029.744,001.398.649
26 abr 202130.502,0031.081,0030.510,0030.566,0030.566,00976.177
23 abr 202130.900,0031.681,0030.325,0030.886,0030.886,001.185.811
22 abr 202131.800,0032.061,0031.262,0031.680,0031.680,001.353.667
21 abr 202131.890,0032.180,0031.340,0031.819,0031.819,001.007.313
20 abr 202131.201,0031.601,0030.858,0031.486,0031.486,00974.065
19 abr 202132.030,0032.761,0031.185,0031.321,0031.321,001.138.370
16 abr 202131.156,0032.136,0031.067,0032.024,0032.024,001.502.880
15 abr 202130.800,0031.267,0030.360,0031.156,0031.156,001.052.174
14 abr 202130.979,0031.247,0030.441,0030.526,0030.526,001.400.434
13 abr 202130.890,0031.534,0030.186,0031.198,0031.198,001.646.337
12 abr 202131.756,0032.395,0031.027,0031.038,0031.038,00957.966
09 abr 202132.060,0032.471,0031.340,0032.316,0032.316,00998.306
08 abr 202132.399,0032.693,0032.021,0032.265,0032.265,001.371.637
07 abr 202132.899,0033.208,0031.938,0031.990,0031.990,001.773.578
06 abr 202133.382,0033.934,0033.165,0033.506,0033.506,00950.802
01 abr 202132.420,0033.534,0032.184,0033.382,0033.382,001.460.659
31 mar 202132.170,0032.380,0031.421,0032.184,0032.184,001.850.531
30 mar 202132.815,0032.815,0031.524,0032.123,0032.123,002.511.772
29 mar 202131.190,0032.101,0030.959,0032.054,0032.054,002.342.286
26 mar 202129.700,0030.570,0029.381,0030.366,0030.366,001.404.165
25 mar 202129.800,0030.000,0029.035,0029.500,0029.500,002.018.221
24 mar 202130.700,0030.720,0029.588,0029.773,0029.773,002.436.156
23 mar 202131.449,0032.118,0030.644,0030.876,0030.876,001.331.256
19 mar 202132.720,0032.764,0031.787,0032.400,0032.400,002.961.991
18 mar 202133.054,0033.749,0032.026,0032.316,0032.316,003.780.894
17 mar 202133.500,0033.972,0032.422,0032.606,0032.606,001.463.970
16 mar 202133.530,0034.356,0033.687,0033.828,0033.828,001.043.455
15 mar 202133.650,0034.442,0033.502,0034.044,0034.044,001.266.348
12 mar 202134.000,0033.886,0033.077,0033.649,0033.649,001.399.446
11 mar 202133.911,0034.710,0033.800,0034.234,0034.234,001.305.748
10 mar 202133.999,0034.192,0033.463,0033.679,0033.679,002.156.165
10 mar 2021705 Dividendo
09 mar 202133.851,0034.919,0033.667,0034.552,0033.847,002.497.949
08 mar 202132.700,0033.588,0031.911,0033.550,0032.865,452.209.165
05 mar 202131.699,0031.821,0031.100,0031.633,0030.987,562.184.228
04 mar 202130.099,0030.588,0029.753,0030.361,0029.741,511.371.286
03 mar 202130.645,0030.800,0029.734,0029.782,0029.174,332.560.893
02 mar 202129.700,0030.287,0029.111,0029.800,0029.191,963.328.203
01 mar 202130.351,0030.756,0029.888,0029.961,0029.349,671.387.496
26 feb 202131.462,0030.907,0030.002,0030.318,0029.699,392.624.870
25 feb 202130.203,0030.996,0029.737,0030.721,0030.094,172.443.722
24 feb 202130.200,0030.822,0029.417,0029.641,0029.036,201.766.970
23 feb 202131.060,0031.301,0029.624,0029.890,0029.280,122.400.209
22 feb 202130.700,0031.277,0030.102,0030.920,0030.289,113.083.738
19 feb 202130.300,0030.745,0029.700,0030.640,0030.014,821.992.554
18 feb 202131.450,0031.500,0030.100,0030.114,0029.499,553.952.499
17 feb 202133.490,0033.490,0031.136,0031.445,0030.803,393.930.625
16 feb 202134.400,0034.840,0033.707,0034.027,0033.332,711.369.325
15 feb 202134.631,0035.467,0034.077,0034.385,0033.683,411.973.538
12 feb 202134.899,0035.142,0034.500,0034.654,0033.946,921.420.734
11 feb 202135.500,0035.782,0034.873,0035.669,0034.941,211.926.177
10 feb 202134.900,0035.211,0034.380,0034.950,0034.236,881.348.988
09 feb 202134.948,0035.216,0034.214,0034.380,0033.678,511.224.946
08 feb 202134.300,0034.755,0033.861,0034.338,0033.637,372.144.923
05 feb 202133.500,0033.674,0032.569,0033.250,0032.571,571.847.410
04 feb 202134.561,0034.916,0032.930,0033.404,0032.722,422.052.659
03 feb 202134.714,0035.048,0034.227,0034.826,0034.115,41971.249
02 feb 202135.070,0035.331,0034.012,0034.512,0033.807,821.600.853
01 feb 202136.300,0036.713,0035.191,0035.334,0034.613,041.983.471
29 ene 202135.601,0036.845,0035.326,0036.165,0035.427,092.251.234
28 ene 202135.300,0036.128,0034.597,0035.561,0034.835,412.085.868
27 ene 202136.000,0035.999,0035.189,0035.445,0034.721,781.640.907
26 ene 202136.601,0036.602,0035.409,0035.700,0034.971,571.886.669
25 ene 202135.000,0036.212,0034.693,0035.633,0034.905,942.734.860
22 ene 202135.000,0035.000,0033.636,0034.094,0033.398,341.284.767
21 ene 202134.920,0035.479,0033.701,0034.079,0033.383,652.558.368
20 ene 202133.990,0034.506,0033.610,0034.227,0033.528,631.283.552
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...