AngloGold Ashanti ADR

AU
🏛️ Alemania →
58.94
Última Actualización: 2025-09-29
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
2023-12-29 16.85 17.25 16.60 16.95 0.0M
2023-12-28 17.75 17.75 17.15 17.40 0.0M
2023-12-27 17.40 17.75 17.20 17.75 0.0M
2023-12-22 17.40 17.60 17.10 17.30 0.0M
2023-12-21 17.10 17.55 16.95 17.30 0.0M
2023-12-20 17.15 17.55 17.00 17.00 0.0M
2023-12-19 16.45 17.50 16.45 17.25 0.0M
2023-12-18 16.50 16.55 16.15 16.35 0.0M
2023-12-15 16.60 16.80 16.25 16.60 0.0M
2023-12-14 16.50 17.25 16.00 16.50 0.0M
2023-12-13 15.35 16.15 14.95 16.15 0.0M
2023-12-12 15.60 15.90 15.50 15.65 0.0M
2023-12-11 16.30 16.30 15.30 15.90 0.0M
2023-12-08 16.90 16.90 15.85 16.10 0.0M
2023-12-07 16.80 17.30 16.65 16.80 0.0M
2023-12-06 17.65 17.70 17.00 17.45 0.0M
2023-12-05 17.80 17.80 17.00 17.25 0.0M
2023-12-04 18.70 18.70 17.35 17.35 0.0M
2023-12-01 17.95 18.60 17.55 18.60 0.0M
2023-11-30 17.95 18.00 17.35 17.35 0.0M
2023-11-29 18.05 18.25 17.50 18.25 0.0M
2023-11-28 16.80 18.10 16.80 17.55 0.0M
2023-11-27 15.85 16.35 15.85 16.35 0.0M
2023-11-24 15.30 15.30 15.30 15.30 0.0M
2023-11-23 15.80 15.80 15.30 15.30 0.0M
2023-11-22 16.10 16.40 16.10 16.40 0.0M
2023-11-21 15.40 16.30 15.40 16.30 0.0M
2023-11-20 15.50 15.50 15.50 15.50 0.0M
2023-11-17 15.85 16.00 15.60 15.95 0.0M
2023-11-16 15.90 16.00 15.35 15.75 0.0M
2023-11-15 16.00 16.10 15.85 15.85 0.0M
2023-11-14 14.95 15.80 14.95 15.80 0.0M
2023-11-13 15.05 15.05 14.70 14.80 0.0M
2023-11-10 15.25 15.40 14.70 14.70 0.0M
2023-11-09 16.40 16.40 15.70 15.70 0.0M
2023-11-07 17.55 17.55 16.90 16.90 0.0M
2023-11-06 17.55 17.70 17.55 17.70 0.0M
2023-11-03 16.80 18.10 16.80 17.90 0.0M
2023-11-02 16.05 16.60 16.05 16.60 0.0M
2023-11-01 16.70 16.70 16.15 16.15 0.0M
2023-10-31 17.45 17.50 16.50 16.50 0.0M
2023-10-30 17.85 18.15 17.70 17.85 0.0M
2023-10-27 18.20 18.20 17.90 18.15 0.0M
2023-10-26 17.65 18.15 17.65 17.85 0.0M
2023-10-25 17.45 17.45 17.30 17.45 0.0M
2023-10-24 17.15 17.15 17.15 17.15 0.0M
2023-10-23 18.55 18.55 17.85 17.95 0.0M
2023-10-20 18.05 18.80 18.05 18.50 0.0M
2023-10-19 17.65 17.70 17.65 17.70 0.0M
2023-10-18 17.90 18.30 17.90 18.00 0.0M
2023-10-17 17.60 18.10 17.60 17.90 0.0M
2023-10-16 18.20 18.55 17.65 17.65 0.0M
2023-10-13 17.90 18.70 17.85 18.70 0.0M
2023-10-12 18.05 18.05 17.45 17.45 0.0M
2023-10-11 16.80 18.00 16.80 17.95 0.0M
2023-10-10 16.05 17.15 16.00 16.85 0.0M
2023-10-09 15.15 16.20 15.15 16.20 0.0M
2023-10-06 14.55 15.25 14.55 15.25 0.0M
2023-10-05 14.70 14.80 14.70 14.80 0.0M
2023-10-04 14.15 14.80 14.15 14.80 0.0M
2023-10-03 14.65 14.65 14.45 14.50 0.0M
2023-10-02 14.75 14.75 14.40 14.60 0.0M
2023-09-29 15.60 15.60 15.00 15.00 0.0M
2023-09-28 15.35 15.50 15.30 15.35 0.0M
2023-09-27 16.95 16.95 16.09 16.12 0.0M
2023-09-26 17.10 17.17 17.10 17.17 0.0M
2023-09-25 17.03 17.03 17.03 17.03 0.0M
2023-09-19 16.90 16.90 16.25 16.70 0.0M
2023-09-18 16.95 16.95 16.35 16.90 0.0M
2023-09-15 16.60 16.85 16.40 16.40 0.0M
2023-09-14 16.30 16.40 16.30 16.40 0.0M
2023-09-13 16.55 16.55 16.00 16.00 0.0M
2023-09-12 15.95 16.50 15.95 16.25 0.0M
2023-09-11 16.10 16.20 16.05 16.20 0.0M
2023-09-08 15.45 15.80 15.45 15.80 0.0M
2023-09-07 15.45 15.45 15.45 15.45 0.0M
2023-09-06 15.40 15.50 15.40 15.50 0.0M
2023-09-05 16.05 16.05 15.35 15.35 0.0M
2023-09-04 15.95 15.95 15.95 15.95 0.0M
2023-09-01 16.00 16.50 16.00 16.00 0.0M
2023-08-31 16.10 16.10 15.85 15.90 0.0M
2023-08-30 16.10 16.50 15.85 16.50 0.0M
2023-08-29 16.05 16.10 16.05 16.10 0.0M
2023-08-28 15.95 16.05 15.95 16.05 0.0M
2023-08-25 16.10 16.65 16.10 16.15 0.0M
2023-08-24 16.15 16.20 15.90 16.05 0.0M
2023-08-23 15.35 15.95 15.10 15.95 0.0M
2023-08-22 15.05 15.20 14.80 15.10 0.0M
2023-08-21 14.90 15.05 14.75 14.90 0.0M
2023-08-18 15.10 15.30 14.85 15.00 0.0M
2023-08-17 15.85 15.85 15.10 15.40 0.0M
2023-08-16 16.15 16.15 15.60 15.60 0.0M
2023-08-15 16.00 16.00 16.00 16.00 0.0M
2023-08-14 16.40 16.40 16.10 16.15 0.0M
2023-08-11 16.45 16.50 16.35 16.35 0.0M
2023-08-10 16.70 16.70 16.40 16.40 0.0M
2023-08-09 17.00 17.00 16.95 16.95 0.0M
2023-08-08 16.70 16.95 16.60 16.70 0.0M
2023-08-07 17.80 17.80 16.75 16.90 0.0M
2023-08-04 17.30 17.30 16.80 17.15 0.0M
2023-08-03 17.60 18.05 17.35 17.35 0.0M
2023-08-02 18.05 18.40 17.70 18.05 0.0M
2023-08-01 20.10 20.10 17.80 18.45 0.0M
2023-07-31 20.10 20.20 19.80 20.20 0.0M
2023-07-28 20.10 20.20 20.10 20.20 0.0M
2023-07-27 20.50 20.50 19.65 19.65 0.0M
2023-07-26 20.10 20.10 20.10 20.10 0.0M
2023-07-25 20.10 20.20 20.10 20.20 0.0M
2023-07-24 20.60 20.60 20.30 20.30 0.0M
2023-07-21 20.30 20.30 20.30 20.30 0.0M
2023-07-20 20.80 21.10 20.40 20.50 0.0M
2023-07-19 20.80 20.80 20.50 20.70 0.0M
2023-07-18 20.20 20.70 20.20 20.70 0.0M
2023-07-17 19.90 20.00 19.75 20.00 0.0M
2023-07-14 19.75 20.10 19.55 20.10 0.0M
2023-07-13 19.60 20.00 19.60 20.00 0.0M
2023-07-12 19.25 19.70 19.25 19.70 0.0M
2023-07-11 18.55 18.80 18.50 18.50 0.0M
2023-07-10 18.50 18.50 18.10 18.25 0.0M
2023-07-07 18.25 18.70 18.25 18.60 0.0M
2023-07-06 18.80 18.95 18.30 18.30 0.0M
2023-07-05 19.30 19.30 19.30 19.30 0.0M
2023-07-04 19.75 19.80 19.30 19.30 0.0M
2023-07-03 19.35 19.65 19.30 19.55 0.0M
2023-06-30 19.45 19.45 19.45 19.45 0.0M
2023-06-29 19.30 19.50 18.90 18.90 0.0M
2023-06-28 19.50 19.50 19.50 19.50 0.0M
2023-06-27 20.50 20.50 19.65 19.65 0.0M
2023-06-26 20.60 20.70 20.40 20.40 0.0M
2023-06-23 20.80 21.00 20.80 21.00 0.0M
2023-06-22 20.50 20.80 20.40 20.70 0.0M
2023-06-21 21.50 21.50 20.80 20.80 0.0M
2023-06-20 22.70 22.80 21.30 21.50 0.0M
2023-06-19 22.20 23.10 22.20 23.10 0.0M
2023-06-16 22.20 22.20 22.20 22.20 0.0M
2023-06-15 22.20 22.50 21.50 22.40 0.0M
2023-06-14 22.40 22.50 22.40 22.50 0.0M
2023-06-13 22.80 22.80 22.00 22.00 0.0M
2023-06-12 23.00 23.00 22.80 22.80 0.0M
2023-06-09 22.70 22.70 22.40 22.40 0.0M
2023-06-08 22.50 22.50 22.50 22.50 0.0M
2023-06-07 22.90 23.40 22.90 23.10 0.0M
2023-06-06 23.00 23.00 23.00 23.00 0.0M
2023-06-05 22.80 22.80 22.80 22.80 0.0M
2023-06-02 23.60 23.80 22.60 22.60 0.0M
2023-06-01 23.00 23.00 22.80 23.00 0.0M
2023-05-31 22.20 23.10 22.20 23.00 0.0M
2023-05-30 21.90 22.40 21.90 22.00 0.0M
2023-05-29 21.80 21.80 21.80 21.80 0.0M
2023-05-26 22.20 22.20 21.80 21.90 0.0M
2023-05-25 22.20 22.20 21.80 22.20 0.0M
2023-05-24 22.10 22.10 22.00 22.00 0.0M
2023-05-23 22.50 22.50 22.10 22.20 0.0M
2023-05-22 22.50 22.70 22.30 22.30 0.0M
2023-05-19 22.20 22.50 22.20 22.50 0.0M
2023-05-17 22.70 23.10 22.40 23.10 0.0M
2023-05-16 23.00 23.50 22.30 23.00 0.0M
2023-05-15 23.40 23.70 23.00 23.60 0.0M
2023-05-12 23.60 23.60 22.40 22.80 0.0M
2023-05-11 25.00 25.10 24.00 24.20 0.0M
2023-05-10 25.00 26.10 24.80 24.90 0.0M
2023-05-09 25.10 25.80 25.10 25.70 0.0M
2023-05-08 26.30 26.50 25.40 25.60 0.0M
2023-05-05 26.60 26.80 25.20 25.50 0.0M
2023-05-04 25.20 26.90 25.20 26.20 0.0M
2023-05-03 24.70 25.10 24.20 24.70 0.0M
2023-05-02 23.70 24.80 23.70 24.60 0.0M
2023-04-28 24.10 24.10 23.70 23.90 0.0M
2023-04-27 24.30 24.30 24.00 24.00 0.0M
2023-04-26 24.50 24.50 24.20 24.50 0.0M
2023-04-25 24.20 24.60 23.90 24.10 0.0M
2023-04-24 23.90 24.60 23.90 24.30 0.0M
2023-04-21 24.10 24.20 23.60 23.70 0.0M
2023-04-20 23.70 24.00 23.70 23.80 0.0M
2023-04-19 24.70 24.70 23.10 23.70 0.0M
2023-04-18 24.90 25.00 24.50 24.50 0.0M
2023-04-17 24.70 25.40 24.40 24.50 0.0M
2023-04-14 25.60 25.60 24.10 24.80 0.0M
2023-04-13 24.60 25.60 24.40 25.60 0.0M
2023-04-12 24.50 24.90 23.90 24.20 0.0M
2023-04-11 24.00 24.90 24.00 24.10 0.0M
2023-04-06 24.00 24.50 23.70 24.50 0.0M
2023-04-05 23.10 24.40 23.10 24.00 0.0M
2023-04-04 22.10 23.30 22.10 23.30 0.0M
2023-04-03 22.20 22.40 21.90 22.10 0.0M
2023-03-31 22.00 22.50 21.80 22.10 0.0M
2023-03-30 21.20 22.60 21.20 21.90 0.0M
2023-03-29 21.10 21.10 20.70 21.00 0.0M
2023-03-28 20.70 21.10 20.50 21.00 0.0M
2023-03-27 20.40 20.50 20.00 20.20 0.0M
2023-03-24 20.20 20.60 19.95 20.50 0.0M
2023-03-23 19.85 20.30 19.55 20.10 0.0M
2023-03-22 19.10 19.55 19.10 19.55 0.0M
2023-03-21 19.25 19.25 18.80 19.00 0.0M
2023-03-20 19.60 20.20 19.10 19.55 0.0M
2023-03-17 18.20 19.40 18.20 19.10 0.0M
2023-03-16 18.00 18.00 17.85 17.90 0.0M
2023-03-15 18.00 19.00 17.40 18.65 0.0M
2023-03-14 18.30 18.60 17.80 18.60 0.0M
2023-03-13 18.10 18.50 17.90 18.00 0.0M
2023-03-10 16.25 17.00 16.25 16.50 0.0M
2023-03-09 15.85 16.15 15.80 15.85 0.0M
2023-03-08 15.95 16.15 15.70 15.90 0.0M
2023-03-07 16.45 16.45 16.00 16.00 0.0M
2023-03-06 16.60 16.60 16.20 16.20 0.0M
2023-03-03 16.60 16.70 16.40 16.70 0.0M
2023-03-02 15.80 15.80 15.80 15.80 0.0M
2023-03-01 16.35 16.35 16.00 16.00 0.0M
2023-02-28 15.70 16.05 15.70 16.05 0.0M
2023-02-27 15.90 16.00 15.55 15.95 0.0M
2023-02-24 16.25 16.25 15.65 16.10 0.0M
2023-02-23 15.95 16.20 15.40 16.20 0.0M
2023-02-22 16.65 16.65 15.85 16.00 0.0M
2023-02-21 17.00 17.00 16.95 16.95 0.0M
2023-02-20 17.35 17.35 16.95 16.95 0.0M
2023-02-17 17.00 17.20 16.60 17.20 0.0M
2023-02-16 17.00 17.25 17.00 17.25 0.0M
2023-02-15 17.80 17.80 17.05 17.05 0.0M
2023-02-14 18.35 18.40 18.15 18.25 0.0M
2023-02-13 18.15 18.45 18.10 18.20 0.0M
2023-02-10 18.35 18.40 18.35 18.35 0.0M
2023-02-09 18.60 18.70 18.60 18.60 0.0M
2023-02-08 19.10 19.30 18.80 18.80 0.0M
2023-02-07 18.90 18.90 18.60 18.60 0.0M
2023-02-06 18.60 18.65 18.30 18.65 0.0M
2023-02-03 19.55 19.55 18.60 18.60 0.0M
2023-02-02 19.50 19.85 19.25 19.30 0.0M
2023-02-01 19.40 19.40 18.90 19.20 0.0M
2023-01-31 19.20 19.25 18.85 19.15 0.0M
2023-01-30 19.40 19.40 19.40 19.40 0.0M
2023-01-27 19.75 19.90 19.25 19.25 0.0M
2023-01-26 19.95 20.30 19.70 19.70 0.0M
2023-01-25 20.40 20.40 19.75 19.90 0.0M
2023-01-24 20.50 20.50 20.00 20.10 0.0M
2023-01-23 20.80 21.00 20.30 21.00 0.0M
2023-01-20 20.70 20.90 20.40 20.80 0.0M
2023-01-19 20.60 20.70 20.10 20.70 0.0M
2023-01-18 20.50 21.10 20.50 20.50 0.0M
2023-01-17 20.60 20.70 20.50 20.70 0.0M
2023-01-16 20.90 20.90 20.40 20.40 0.0M
2023-01-13 20.90 21.70 20.90 21.40 0.0M
2023-01-12 20.50 21.20 20.30 20.30 0.0M
2023-01-11 20.40 20.80 19.95 19.95 0.0M
2023-01-10 19.90 20.40 19.85 20.00 0.0M
2023-01-09 20.20 20.60 19.80 19.80 0.0M
2023-01-06 19.85 20.20 19.70 19.80 0.0M
2023-01-05 19.70 19.85 19.25 19.80 0.0M
2023-01-04 19.65 20.20 19.50 20.20 0.0M
2023-01-03 18.85 19.05 18.70 19.05 0.0M
2023-01-02 18.30 18.35 18.20 18.20 0.0M