AngloGold Ashanti ADR

AU
🏛️ Alemania →
57.90
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 55.66 58.74 55.64 57.90 0.0M
2025-09-25 57.94 57.94 55.86 56.62 0.0M
2025-09-24 59.48 60.00 56.82 56.96 0.0M
2025-09-23 58.14 59.48 57.80 58.74 0.0M
2025-09-22 57.48 59.36 57.48 58.54 0.0M
2025-09-19 54.24 57.70 53.52 57.70 0.0M
2025-09-18 53.74 56.20 53.34 54.80 0.0M
2025-09-17 55.86 55.86 53.00 54.62 0.0M
2025-09-16 57.48 58.00 55.18 55.48 0.0M
2025-09-15 57.32 57.32 55.82 57.06 0.0M
2025-09-12 55.62 57.02 55.54 55.92 0.0M
2025-09-11 54.36 55.80 53.80 55.58 0.0M
2025-09-10 52.32 55.52 52.32 55.48 0.0M
2025-09-09 53.74 53.74 52.22 52.58 0.0M
2025-09-08 51.44 53.14 50.28 53.14 0.0M
2025-09-05 50.22 51.48 48.93 50.66 0.0M
2025-09-04 51.20 51.20 48.08 50.00 0.0M
2025-09-03 49.96 51.98 49.32 50.46 0.0M
2025-09-02 49.33 50.56 48.82 49.84 0.0M
2025-09-01 48.79 50.08 48.60 49.50 0.0M
2025-08-29 47.70 48.66 45.90 48.60 0.0M
2025-08-28 47.53 47.53 45.86 47.08 0.0M
2025-08-27 47.00 47.63 46.68 47.63 0.0M
2025-08-26 47.57 47.57 46.40 47.55 0.0M
2025-08-25 45.96 47.19 45.03 46.87 0.0M
2025-08-22 45.86 47.11 45.24 46.76 0.0M
2025-08-19 46.03 46.64 44.70 44.70 0.0M
2025-08-18 46.01 46.99 46.01 46.01 0.0M
2025-08-15 47.55 47.55 46.01 46.33 0.0M
2025-08-14 47.50 47.60 46.59 47.50 0.0M
2025-08-13 49.70 49.70 47.95 47.97 0.0M
2025-08-12 49.53 49.85 48.41 48.90 0.0M
2025-08-11 48.99 49.47 47.56 48.78 0.0M
2025-08-08 50.88 50.88 48.80 49.44 0.0M
2025-08-07 50.64 50.68 49.57 49.99 0.0M
2025-08-06 48.09 49.96 47.47 49.96 0.0M
2025-08-05 45.33 49.05 45.33 49.01 0.0M
2025-08-04 42.01 45.54 41.63 45.54 0.0M
2025-08-01 41.05 42.50 38.50 42.37 0.0M
2025-07-31 42.33 42.33 39.34 40.02 0.0M
2025-07-30 43.87 43.87 41.45 41.45 0.0M
2025-07-29 42.34 43.20 41.89 43.02 0.0M
2025-07-28 42.57 42.63 41.77 42.55 0.0M
2025-07-25 41.60 42.60 41.58 42.48 0.0M
2025-07-24 43.25 43.49 41.73 43.20 0.0M
2025-07-23 43.99 44.51 43.10 43.33 0.0M
2025-07-22 43.39 44.05 42.03 44.05 0.0M
2025-07-21 41.44 43.36 40.70 43.05 0.0M
2025-07-18 41.12 41.80 40.88 40.88 0.0M
2025-07-17 40.60 40.60 39.81 40.21 0.0M
2025-07-16 40.41 41.44 40.31 40.50 0.0M
2025-07-15 41.82 42.57 40.80 40.80 0.0M
2025-07-14 39.89 41.28 39.89 41.28 0.0M
2025-07-11 39.54 40.38 39.54 40.19 0.0M
2025-07-10 40.22 40.22 39.18 39.54 0.0M
2025-07-09 39.01 39.82 38.39 39.82 0.0M
2025-07-08 40.19 41.52 38.21 38.75 0.0M
2025-07-07 40.00 40.93 38.71 40.93 0.0M
2025-07-04 39.42 40.18 39.42 40.14 0.0M
2025-07-03 40.03 40.16 38.74 40.16 0.0M
2025-07-02 39.31 39.50 39.01 39.50 0.0M
2025-07-01 39.37 40.55 39.02 39.02 0.0M
2025-06-30 38.06 38.56 37.79 38.44 0.0M
2025-06-27 38.79 38.79 37.20 37.51 0.0M
2025-06-26 39.30 40.63 39.18 39.18 0.0M
2025-06-25 40.50 40.84 39.87 40.29 0.0M
2025-06-24 41.15 41.15 39.00 40.00 0.0M
2025-06-23 42.14 42.71 41.02 42.07 0.0M
2025-06-20 41.98 42.20 40.81 41.29 0.0M
2025-06-19 40.74 42.28 40.62 42.00 0.0M
2025-06-18 42.45 42.45 41.01 41.91 0.0M
2025-06-17 43.85 43.85 41.40 42.09 0.0M
2025-06-16 44.25 44.79 42.68 42.80 0.0M
2025-06-13 43.60 44.71 42.35 44.19 0.0M
2025-06-12 40.61 42.39 40.22 42.05 0.0M
2025-06-11 40.12 40.12 38.97 39.70 0.0M
2025-06-10 40.16 40.79 39.36 39.73 0.0M
2025-06-09 40.76 40.87 40.08 40.65 0.0M
2025-06-06 41.82 41.93 40.06 40.61 0.0M
2025-06-05 39.82 41.99 39.82 41.22 0.0M
2025-06-04 41.00 41.20 40.25 40.59 0.0M
2025-06-03 41.99 41.99 40.25 40.99 0.0M
2025-06-02 39.44 41.53 38.93 41.38 0.0M
2025-05-30 39.10 39.10 37.46 38.24 0.0M
2025-05-27 38.67 38.71 37.52 38.20 0.0M
2025-05-26 39.28 39.39 38.45 38.84 0.0M
2025-05-23 38.76 39.58 38.33 39.00 0.0M
2025-05-22 38.78 38.78 37.20 37.96 0.0M
2025-05-21 38.06 39.00 37.82 38.47 0.0M
2025-05-20 36.74 38.49 36.74 38.20 0.0M
2025-05-19 37.67 37.76 36.60 37.48 0.0M
2025-05-16 35.46 36.24 35.14 35.94 0.0M
2025-05-15 35.63 36.56 34.34 36.56 0.0M
2025-05-14 36.90 36.90 34.35 35.75 0.0M
2025-05-13 35.97 37.05 35.97 36.44 0.0M
2025-05-12 38.95 39.80 35.67 36.36 0.0M
2025-05-09 37.22 40.00 37.22 39.84 0.0M
2025-05-08 39.41 39.41 36.70 37.57 0.0M
2025-05-07 37.81 38.74 37.47 38.34 0.0M
2025-05-06 37.11 38.85 37.11 38.41 0.0M
2025-05-05 36.21 38.01 35.29 37.02 0.0M
2025-05-02 35.67 36.25 34.70 35.27 0.0M
2025-04-30 35.20 37.29 35.00 37.29 0.0M
2025-04-29 36.00 36.31 35.42 35.80 0.0M
2025-04-28 34.38 35.76 34.20 35.70 0.0M
2025-04-25 34.83 35.78 34.30 34.53 0.0M
2025-04-24 35.90 36.74 35.05 35.74 0.0M
2025-04-23 37.22 37.22 35.30 35.42 0.0M
2025-04-22 38.10 39.46 37.23 37.56 0.0M
2025-04-17 40.95 40.95 37.97 38.01 0.0M
2025-04-16 39.60 42.50 39.02 39.99 0.0M
2025-04-15 37.99 38.94 37.84 38.68 0.0M
2025-04-14 37.30 37.99 36.51 37.36 0.0M
2025-04-11 34.77 38.00 34.77 37.68 0.0M
2025-04-10 33.18 35.00 33.18 34.70 0.0M
2025-04-09 30.57 33.66 29.55 33.66 0.0M
2025-04-08 29.81 31.80 29.81 30.00 0.0M
2025-04-07 30.16 31.74 25.00 30.83 0.0M
2025-04-04 32.51 32.51 30.13 30.83 0.0M
2025-04-03 33.39 33.95 31.84 33.60 0.0M
2025-04-02 35.19 35.68 34.30 34.63 0.0M
2025-04-01 34.75 35.68 34.10 34.82 0.0M
2025-03-31 34.10 35.13 34.00 34.54 0.0M
2025-03-28 33.39 35.27 33.39 34.24 0.0M
2025-03-27 33.10 33.73 32.85 33.22 0.0M
2025-03-26 33.20 33.20 32.81 33.07 0.0M
2025-03-25 32.49 33.25 32.18 32.96 0.0M
2025-03-24 32.91 33.18 32.34 32.34 0.0M
2025-03-21 33.94 33.94 32.60 32.77 0.0M
2025-03-20 32.66 33.81 32.66 33.60 0.0M
2025-03-19 30.87 32.65 30.80 32.65 0.0M
2025-03-18 30.80 31.86 30.60 31.46 0.0M
2025-03-17 29.78 30.59 29.73 30.30 0.0M
2025-03-14 29.74 30.13 29.66 29.69 0.0M
2025-03-13 29.49 30.25 29.23 30.25 0.0M
2025-03-12 28.83 29.42 28.72 28.82 0.0M
2025-03-11 28.03 29.44 28.03 29.07 0.0M
2025-03-10 29.36 29.36 27.94 27.94 0.0M
2025-03-07 28.38 29.93 28.38 29.35 0.0M
2025-03-06 29.00 29.04 28.87 28.87 0.0M
2025-03-05 28.52 29.07 28.52 28.98 0.0M
2025-03-04 28.05 29.07 28.05 29.06 0.0M
2025-03-03 28.40 28.81 28.10 28.25 0.0M
2025-02-28 27.99 28.42 27.42 28.42 0.0M
2025-02-27 28.50 28.69 28.30 28.30 0.0M
2025-02-26 28.99 29.59 28.58 29.35 0.0M
2025-02-25 30.64 30.64 28.97 29.24 0.0M
2025-02-24 30.62 30.65 29.80 30.37 0.0M
2025-02-21 30.76 30.76 29.94 30.05 0.0M
2025-02-20 29.85 31.67 29.85 30.77 0.0M
2025-02-19 30.24 30.27 27.85 29.31 0.0M
2025-02-18 30.52 30.86 30.15 30.54 0.0M
2025-02-17 31.48 31.48 29.71 30.03 0.0M
2025-02-14 31.41 32.55 30.39 30.39 0.0M
2025-02-13 31.80 32.25 31.46 32.07 0.0M
2025-02-12 32.62 32.62 31.03 31.68 0.0M
2025-02-11 31.68 32.65 31.34 32.32 0.0M
2025-02-10 30.12 32.55 29.93 32.40 0.0M
2025-02-07 30.04 30.86 30.04 30.45 0.0M
2025-02-06 31.00 31.00 29.94 29.94 0.0M
2025-02-05 29.90 30.74 29.90 30.72 0.0M
2025-02-04 30.49 30.49 29.41 29.56 0.0M
2025-02-03 29.54 30.61 29.27 30.08 0.0M
2025-01-31 28.84 29.39 28.70 29.05 0.0M
2025-01-30 27.64 28.84 27.28 28.54 0.0M
2025-01-29 26.66 27.27 26.66 27.20 0.0M
2025-01-28 26.49 26.58 26.45 26.45 0.0M
2025-01-27 26.47 26.47 25.59 26.38 0.0M
2025-01-24 27.22 27.45 26.72 26.72 0.0M
2025-01-23 27.19 27.19 26.40 26.62 0.0M
2025-01-22 27.19 27.53 27.15 27.15 0.0M
2025-01-21 25.91 26.87 25.91 26.84 0.0M
2025-01-20 26.21 26.21 25.92 25.92 0.0M
2025-01-17 26.12 27.13 26.12 26.56 0.0M
2025-01-16 26.13 26.74 26.13 26.60 0.0M
2025-01-15 25.79 26.20 25.71 26.20 0.0M
2025-01-14 25.18 25.79 24.92 25.67 0.0M
2025-01-13 25.06 25.20 24.85 25.07 0.0M
2025-01-10 25.19 25.81 24.90 25.20 0.0M
2025-01-09 24.23 25.39 24.23 25.12 0.0M
2025-01-08 23.66 24.19 23.45 24.17 0.0M
2025-01-07 22.97 23.66 22.97 23.66 0.0M
2025-01-06 23.06 23.06 22.59 22.59 0.0M
2025-01-03 23.33 23.70 23.33 23.42 0.0M
2025-01-02 22.56 23.44 22.56 23.39 0.0M