Mercados españoles abiertos en 1 hr 29 mins

AngloGold Ashanti plc (AU)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,86+0,45 (+1,77%)
Al cierre: 04:00PM EDT
25,87 +0,01 (+0,04%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202425,6825,9325,5425,8625,861.288.700
17 may 202425,1525,4824,9525,4125,411.661.000
16 may 202424,7624,7724,2424,6324,631.802.700
15 may 202424,5925,0424,1424,8224,821.217.800
14 may 202424,2624,3923,9724,3424,34770.800
13 may 202424,3124,5923,9824,2824,281.169.900
10 may 202424,9225,0824,3724,3824,381.809.000
09 may 202423,7524,1823,6324,0424,041.387.200
08 may 202423,0523,7523,0023,3723,371.012.400
07 may 202423,4823,6523,3323,5723,571.358.500
06 may 202423,8624,2123,7223,8423,841.372.900
03 may 202423,0223,2322,4523,1223,121.619.300
02 may 202422,8123,2122,6023,1423,141.419.000
01 may 202423,1624,0722,9723,4623,462.027.700
30 abr 202423,2123,6922,9122,9922,992.853.600
29 abr 202424,3025,0424,1524,8024,803.549.300
26 abr 202423,5323,8823,3823,8523,852.449.300
25 abr 202421,9922,9821,9022,7822,782.250.000
24 abr 202421,7222,0321,6621,9221,921.693.100
23 abr 202421,8722,4821,7922,1122,112.356.100
22 abr 202422,3122,4321,6522,0322,034.175.800
19 abr 202423,2423,8523,1923,8423,843.024.500
18 abr 202423,9924,0523,4123,7123,712.051.000
17 abr 202423,7724,4423,5223,8523,852.984.300
16 abr 202423,6023,6723,0523,2923,292.911.000
15 abr 202424,6424,7723,6823,8123,813.863.100
12 abr 202425,2125,5023,5823,8523,855.165.800
11 abr 202423,4024,2823,1824,2624,263.782.000
10 abr 202423,1123,6122,9123,0423,042.698.500
09 abr 202424,4624,5223,0823,4723,472.442.800
08 abr 202424,2124,3823,5423,5523,552.830.300
05 abr 202423,5124,1223,1823,9523,952.981.000
04 abr 202423,3723,7323,0623,1023,102.418.100
03 abr 202422,7223,3322,6023,2023,202.580.900
02 abr 202422,5922,8322,5222,8222,822.626.100
01 abr 202422,8022,8821,9722,1722,171.666.700
28 mar 202422,2722,3921,8322,2022,201.857.500
27 mar 202421,4222,1421,3721,9921,991.357.200
26 mar 202421,9121,9121,2321,3921,391.971.800
25 mar 202421,2921,9921,2721,3421,342.350.800
22 mar 202420,5821,2920,4621,0821,081.851.100
21 mar 202421,5021,8120,8421,1621,162.785.400
20 mar 202420,4121,5620,3021,2721,273.287.500
19 mar 202420,5120,7120,0520,2720,272.556.700
18 mar 202421,3621,4420,7921,1721,172.395.200
15 mar 202422,3822,5021,9922,0122,013.123.300
14 mar 202422,2722,3721,8322,1822,182.112.800
13 mar 202422,2023,2022,1722,8722,871.910.800
13 mar 20240.19 Dividendo
12 mar 202421,9522,2721,7222,1721,982.273.100
11 mar 202422,2223,0822,2222,8522,652.263.900
08 mar 202422,2822,4321,8822,3622,172.619.900
07 mar 202422,1922,4221,9522,1321,942.247.500
06 mar 202421,5722,0321,2521,9721,783.218.500
05 mar 202422,0022,0321,4321,6321,444.680.000
04 mar 202420,4521,1220,2321,1120,933.366.300
01 mar 202418,8719,5418,6919,5019,332.106.200
29 feb 202418,7118,9018,3718,6118,452.168.000
28 feb 202418,3018,4217,9518,0117,861.451.300
27 feb 202418,6618,7918,2918,3018,141.953.100
26 feb 202418,4818,6518,2118,5218,362.555.500
23 feb 202418,2218,4617,6318,3318,174.367.800
22 feb 202417,5117,6017,0117,0216,871.984.500
21 feb 202417,6717,7117,3817,7117,561.298.600
20 feb 202418,3318,3317,6717,7617,612.359.100
16 feb 202417,0117,5216,9317,3317,181.536.400
15 feb 202416,9317,3916,8217,0316,881.901.900
14 feb 202416,6716,7216,4916,6816,542.040.600
13 feb 202417,0417,1616,7716,8616,721.663.800
12 feb 202417,2117,8217,1817,6817,531.235.600
09 feb 202417,7217,8617,3817,3817,231.363.400
08 feb 202417,7117,8817,6717,8517,70942.300
07 feb 202417,9818,0817,8217,8417,691.193.400
06 feb 202417,8818,0617,8117,9817,83869.600
05 feb 202417,6417,8617,5717,7317,58814.600
02 feb 202418,2818,4017,8518,0517,902.120.800
01 feb 202418,1018,8618,0318,7018,542.919.400
31 ene 202417,8918,1617,4617,6217,471.618.100
30 ene 202418,0618,1517,6117,7517,601.182.300
29 ene 202417,8117,8517,5417,8317,681.154.400
26 ene 202417,6617,8317,4617,4917,341.048.200
25 ene 202417,4517,5217,2517,5217,371.197.400
24 ene 202417,9517,9517,1117,1316,983.417.900
23 ene 202416,6116,8716,4216,8516,712.387.900
22 ene 202415,9116,2715,8016,1416,001.104.400
19 ene 202416,1816,3216,0416,2316,091.509.800
18 ene 202416,3816,4316,1016,3016,161.283.000
17 ene 202416,2216,3215,9516,2316,091.708.300
16 ene 202417,1917,2116,4616,4916,353.108.600
12 ene 202417,5317,8917,3417,4717,322.000.700
11 ene 202417,0917,1816,7216,8516,711.207.800
10 ene 202417,0817,1516,9317,0516,901.339.200
09 ene 202417,4217,4417,1317,1817,031.290.600
08 ene 202417,3217,5917,2217,5017,351.073.600
05 ene 202417,4917,9517,4317,6817,531.597.800
04 ene 202417,8617,9017,5417,7417,591.425.800
03 ene 202417,6718,1017,6117,9017,751.715.300
02 ene 202418,7718,8118,2418,2418,081.337.100
29 dic 202318,7818,9718,5818,6918,531.296.600
28 dic 202319,4119,4118,7918,8018,641.410.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...