XNYS
Datos históricos de AngloGold Ashanti Plc
AngloGold Ashanti Plc · AU
$94.26
▲ +0.10 (+0.11%)
Última operación · 10/10/2026, 18:38:33 UTC
- Variación en el periodo
- +30.91%
- Máximo
- US$129.14
- 2 de marzo de 2026
- Mínimo
- US$62.55
- 27 de octubre de 2025
- Volumen medio diario
- 2.9 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 93.00 | 94.80 | 92.97 | 94.16 | +3.72% | 2.16 M |
| 8 oct 2026 | 89.61 | 91.33 | 89.48 | 90.78 | +0.81% | 2.29 M |
| 7 oct 2026 | 89.07 | 90.72 | 88.31 | 90.05 | −3.74% | 2.4 M |
| 6 oct 2026 | 93.64 | 94.72 | 92.37 | 93.55 | −0.98% | 1.94 M |
| 5 oct 2026 | 95.05 | 95.20 | 93.21 | 94.48 | −0.46% | 1.75 M |
| 2 oct 2026 | 95.66 | 96.09 | 93.88 | 94.92 | +0.76% | 1.3 M |
| 1 oct 2026 | 94.54 | 95.27 | 93.76 | 94.20 | +0.27% | 1.73 M |
| 30 sep 2026 | 95.00 | 95.39 | 93.44 | 93.95 | −0.72% | 2.26 M |
| 29 sep 2026 | 93.52 | 94.70 | 93.06 | 94.63 | +2.00% | 1.93 M |
| 28 sep 2026 | 92.62 | 94.44 | 91.85 | 92.77 | −6.32% | 3.45 M |
| 25 sep 2026 | 98.48 | 99.17 | 97.37 | 99.03 | +0.55% | 1.18 M |
| 24 sep 2026 | 97.64 | 98.63 | 96.52 | 98.49 | −0.25% | 1.8 M |
| 23 sep 2026 | 100.43 | 100.55 | 98.05 | 98.74 | −5.60% | 3.15 M |
| 22 sep 2026 | 101.24 | 104.97 | 101.23 | 104.60 | +2.62% | 2.06 M |
| 21 sep 2026 | 102.91 | 103.02 | 100.23 | 101.93 | −1.32% | 2.01 M |
| 18 sep 2026 | 101.70 | 103.29 | 100.11 | 103.29 | +0.91% | 7.76 M |
| 17 sep 2026 | 103.31 | 104.01 | 101.30 | 102.36 | +2.63% | 1.93 M |
| 16 sep 2026 | 102.12 | 102.16 | 98.20 | 99.74 | −0.96% | 1.82 M |
| 15 sep 2026 | 101.13 | 101.45 | 98.92 | 100.71 | +0.23% | 1.39 M |
| 14 sep 2026 | 100.09 | 101.61 | 99.32 | 100.48 | −3.77% | 2.55 M |
| 11 sep 2026 | 105.73 | 106.40 | 103.73 | 104.42 | +0.52% | 2.04 M |
| 10 sep 2026 | 102.56 | 105.31 | 102.10 | 103.88 | −4.28% | 2.52 M |
| 9 sep 2026 | 109.89 | 110.99 | 107.90 | 108.53 | +0.65% | 2.06 M |
| 8 sep 2026 | 108.45 | 109.49 | 107.73 | 107.83 | −1.14% | 1.82 M |
| 4 sep 2026 | 109.12 | 110.56 | 108.26 | 109.07 | −2.33% | 2.21 M |
| 3 sep 2026 | 111.65 | 112.09 | 109.65 | 111.67 | +3.56% | 2.64 M |
| 2 sep 2026 | 110.20 | 110.59 | 106.93 | 107.83 | −0.28% | 2.62 M |
| 1 sep 2026 | 108.12 | 111.62 | 107.47 | 108.13 | −3.73% | 2.55 M |
| 31 ago 2026 | 113.79 | 113.80 | 110.72 | 112.32 | −0.77% | 1.98 M |
| 28 ago 2026 | 119.19 | 119.19 | 112.10 | 113.19 | −4.40% | 3.12 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.