|
 ANGLO AMERICAN - [Ticker: AAL.L] |     | | Última Transacción | 1.595,400 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +35,600 (+1,020%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1.605,000 | Mínimo | 1.588,600 | | Volumen | 698.265 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 1.385,000 x 45.000 - 1.476,000 x 65.000 | Yield | | | Cierre Anterior | 1.559,800 | PER | 0,00% | | Apertura | 1.595,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para AAL.L desde 2000-01-01 hasta 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 4.115,01 | 0 | 4.115,01 | 4.115,01 | 4.115,01 | 00:00:00 | | 2000-01-04 | 4.000,00 | 0 | 4.074,99 | 3.980,01 | 4.000,00 | 00:00:00 | | 2000-01-05 | 4.035,00 | 0 | 4.035,00 | 3.904,99 | 3.909,01 | 00:00:00 | | 2000-01-06 | 4.134,01 | 0 | 4.161,01 | 4.000,00 | 4.000,00 | 00:00:00 | | 2000-01-07 | 4.280,01 | 0 | 4.300,00 | 4.160,00 | 4.160,00 | 00:00:00 | | 2000-01-10 | 4.325,00 | 0 | 4.374,99 | 4.300,00 | 4.303,00 | 00:00:00 | | 2000-01-11 | 4.225,99 | 0 | 4.317,00 | 4.225,00 | 4.300,00 | 00:00:00 | | 2000-01-12 | 4.177,99 | 0 | 4.225,00 | 4.108,00 | 4.225,00 | 00:00:00 | | 2000-01-13 | 4.250,99 | 0 | 4.344,99 | 4.150,01 | 4.150,01 | 00:00:00 | | 2000-01-14 | 4.258,99 | 0 | 4.274,99 | 4.225,00 | 4.269,99 | 00:00:00 | | 2000-01-17 | 4.285,01 | 0 | 4.290,00 | 4.235,00 | 4.244,09 | 00:00:00 | | 2000-01-18 | 4.111,00 | 0 | 4.250,99 | 4.100,00 | 4.235,00 | 00:00:00 | | 2000-01-19 | 4.142,99 | 0 | 4.165,00 | 4.074,99 | 4.080,01 | 00:00:00 | | 2000-01-20 | 4.079,00 | 0 | 4.135,00 | 4.050,01 | 4.135,00 | 00:00:00 | | 2000-01-21 | 4.007,01 | 0 | 4.058,99 | 4.000,00 | 4.028,99 | 00:00:00 | | 2000-01-24 | 3.900,00 | 0 | 4.115,01 | 3.900,00 | 3.991,01 | 00:00:00 | | 2000-01-25 | 3.823,99 | 0 | 3.869,99 | 3.815,01 | 3.865,00 | 00:00:00 | | 2000-01-26 | 3.725,99 | 0 | 3.800,00 | 3.704,99 | 3.800,00 | 00:00:00 | | 2000-01-27 | 3.682,01 | 0 | 3.796,01 | 3.668,00 | 3.725,00 | 00:00:00 | | 2000-01-28 | 3.514,00 | 0 | 3.650,99 | 3.501,99 | 3.630,00 | 00:00:00 | | 2000-01-31 | 3.482,01 | 0 | 3.515,99 | 3.447,99 | 3.450,01 | 00:00:00 | | 2000-02-01 | 3.601,01 | 0 | 3.696,01 | 3.495,00 | 3.590,01 | 00:00:00 | | 2000-02-02 | 3.601,99 | 0 | 3.700,00 | 3.598,99 | 3.650,01 | 00:00:00 | | 2000-02-03 | 3.541,00 | 0 | 3.600,00 | 3.530,00 | 3.600,00 | 00:00:00 | | 2000-02-04 | 3.539,01 | 0 | 3.606,00 | 3.520,01 | 3.560,00 | 00:00:00 | | 2000-02-07 | 3.634,01 | 0 | 3.735,00 | 3.609,99 | 3.639,99 | 00:00:00 | | 2000-02-08 | 3.649,00 | 0 | 3.700,00 | 3.573,79 | 3.634,01 | 00:00:00 | | 2000-02-09 | 3.642,01 | 0 | 3.685,01 | 3.609,99 | 3.650,01 | 00:00:00 | | 2000-02-10 | 3.565,00 | 0 | 3.604,99 | 3.500,00 | 3.589,00 | 00:00:00 | | 2000-02-11 | 3.472,01 | 0 | 3.609,99 | 3.404,99 | 3.600,00 | 00:00:00 | | 2000-02-14 | 3.387,00 | 0 | 3.439,99 | 3.379,99 | 3.430,00 | 00:00:00 | | 2000-02-15 | 3.366,99 | 0 | 3.425,00 | 3.350,01 | 3.374,99 | 00:00:00 | | 2000-02-16 | 3.374,99 | 0 | 3.441,00 | 3.363,99 | 3.376,00 | 00:00:00 | | 2000-02-17 | 3.577,01 | 0 | 3.600,00 | 3.393,99 | 3.412,61 | 00:00:00 | | 2000-02-18 | 3.444,00 | 0 | 3.574,99 | 3.425,00 | 3.574,99 | 00:00:00 | | 2000-02-21 | 3.315,01 | 0 | 3.466,99 | 3.315,01 | 3.390,01 | 00:00:00 | | 2000-02-22 | 3.130,00 | 0 | 3.306,99 | 3.104,99 | 3.304,99 | 00:00:00 | | 2000-02-23 | 3.292,00 | 0 | 3.396,01 | 3.130,00 | 3.130,00 | 00:00:00 | | 2000-02-24 | 3.241,00 | 0 | 3.300,00 | 3.236,99 | 3.300,00 | 00:00:00 | | 2000-02-25 | 3.033,99 | 0 | 3.247,01 | 3.000,00 | 3.247,01 | 00:00:00 | | 2000-02-28 | 2.935,00 | 0 | 3.041,00 | 2.909,99 | 3.041,00 | 00:00:00 | | 2000-02-29 | 2.889,00 | 0 | 2.917,99 | 2.713,00 | 2.899,01 | 00:00:00 | | 2000-03-01 | 2.936,99 | 0 | 2.960,00 | 2.847,14 | 2.847,14 | 00:00:00 | | 2000-03-02 | 3.058,99 | 0 | 3.087,00 | 2.650,00 | 2.995,00 | 00:00:00 | | 2000-03-03 | 3.027,00 | 0 | 3.074,99 | 3.000,00 | 3.074,01 | 00:00:00 | | 2000-03-06 | 3.063,01 | 0 | 3.100,00 | 3.011,00 | 3.050,01 | 00:00:00 | | 2000-03-07 | 3.025,00 | 0 | 3.072,02 | 3.009,99 | 3.030,00 | 00:00:00 | | 2000-03-08 | 2.916,00 | 0 | 3.039,99 | 2.909,99 | 3.000,00 | 00:00:00 | | 2000-03-09 | 2.920,01 | 0 | 2.974,99 | 2.865,00 | 2.871,01 | 00:00:00 | | 2000-03-10 | 2.888,01 | 0 | 2.960,00 | 2.874,99 | 2.935,00 | 00:00:00 | | 2000-03-13 | 2.650,00 | 0 | 2.847,99 | 2.650,00 | 2.847,99 | 00:00:00 | | 2000-03-14 | 2.815,01 | 0 | 2.828,01 | 2.685,00 | 2.713,00 | 00:00:00 | | 2000-03-15 | 2.749,00 | 0 | 2.800,00 | 2.689,00 | 2.731,01 | 00:00:00 | | 2000-03-16 | 2.963,99 | 0 | 3.000,00 | 2.780,01 | 2.780,01 | 00:00:00 | | 2000-03-17 | 2.930,00 | 0 | 3.030,00 | 2.903,00 | 3.015,01 | 00:00:00 | | 2000-03-20 | 3.042,01 | 0 | 3.050,01 | 2.890,01 | 2.930,00 | 00:00:00 | | 2000-03-21 | 3.123,99 | 0 | 3.145,75 | 3.025,00 | 3.025,00 | 00:00:00 | | 2000-03-22 | 3.062,00 | 0 | 3.160,00 | 3.030,00 | 3.150,01 | 00:00:00 | | 2000-03-23 | 3.033,00 | 0 | 3.090,01 | 2.990,01 | 3.039,99 | 00:00:00 | | 2000-03-24 | 3.069,99 | 0 | 3.079,99 | 2.995,00 | 3.036,01 | 00:00:00 | | 2000-03-27 | 2.976,00 | 0 | 3.054,00 | 2.953,01 | 3.054,00 | 00:00:00 | | 2000-03-28 | 2.860,99 | 0 | 2.974,99 | 2.850,01 | 2.939,99 | 00:00:00 | | 2000-03-29 | 2.850,01 | 0 | 2.998,00 | 2.836,99 | 2.870,00 | 00:00:00 | | 2000-03-30 | 2.809,99 | 0 | 2.877,99 | 2.781,49 | 2.876,00 | 00:00:00 | | 2000-03-31 | 2.912,99 | 0 | 2.939,99 | 2.774,99 | 2.774,99 | 00:00:00 | | 2000-04-03 | 2.889,00 | 0 | 3.000,00 | 2.804,01 | 2.912,99 | 00:00:00 | | 2000-04-04 | 2.920,01 | 0 | 3.000,00 | 2.890,01 | 2.890,01 | 00:00:00 | | 2000-04-05 | 2.823,01 | 0 | 2.920,01 | 2.801,01 | 2.920,01 | 00:00:00 | | 2000-04-06 | 2.985,01 | 0 | 2.998,00 | 2.863,01 | 2.879,99 | 00:00:00 | | 2000-04-07 | 2.987,00 | 0 | 2.990,01 | 2.854,00 | 2.939,99 | 00:00:00 | | 2000-04-10 | 2.957,00 | 0 | 3.000,00 | 2.903,25 | 2.996,01 | 00:00:00 | | 2000-04-11 | 2.844,99 | 0 | 2.909,99 | 2.844,01 | 2.900,00 | 00:00:00 | | 2000-04-12 | 2.796,01 | 0 | 2.893,01 | 2.500,00 | 2.890,01 | 00:00:00 | | 2000-04-13 | 2.685,00 | 0 | 2.750,01 | 2.677,00 | 2.746,00 | 00:00:00 | | 2000-04-14 | 2.516,00 | 0 | 2.715,00 | 2.496,00 | 2.715,00 | 00:00:00 | | 2000-04-17 | 2.295,00 | 0 | 2.600,00 | 2.295,00 | 2.600,00 | 00:00:00 | | 2000-04-18 | 2.438,00 | 0 | 2.450,00 | 2.300,00 | 2.380,00 | 00:00:00 | | 2000-04-19 | 2.423,00 | 0 | 2.523,50 | 2.375,00 | 2.522,00 | 00:00:00 | | 2000-04-20 | 2.475,00 | 0 | 2.521,26 | 2.400,00 | 2.400,00 | 00:00:00 | | 2000-04-21 | 2.475,00 | 0 | 2.475,00 | 2.475,00 | 2.475,00 | 00:00:00 | | 2000-04-24 | 2.475,00 | 0 | 2.475,00 | 2.475,00 | 2.475,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
