Última Hora: "Web Summit ponderou mudar-se para a Ásia, mas fica em Lisboa sem abdicar dos 11 milhões do Estado - PÚBLICO" Wed, 25 Nov 2020 21:00:00 GMT    "Marta Temido: "Não vamos poder ter um Natal igual ao dos anos anteriores" - Jornal de Notícias" Wed, 25 Nov 2020 16:57:00 GMT    "Doentes graves entre 50 e 75 anos, residentes em lares e profissionais de saúde deverão ser os primeiros a vacinar. São cerca de 750 mil - PÚBLICO" Thu, 26 Nov 2020 23:03:00 GMT    "Mais mortes e mais casos positivos em Portugal - A Bola" Thu, 26 Nov 2020 14:51:48 GMT   "Orçamento do Estado para 2021 aprovado no Parlamento - RTP" Thu, 26 Nov 2020 20:26:00 GMT    "DGS coloca idosos no fim das prioridades no acesso à vacina contra a Covid-19 - Correio da Manhã" Thu, 26 Nov 2020 22:31:00 GMT    "Congresso PCP. Carlos Carvalhas, Agostinho Lopes e Carlos Gonçalves de saída do comité central - Observador" Thu, 26 Nov 2020 06:39:00 GMT    "?Trapalhada? do PSD Madeira incomoda Ferro Rodrigues - jm-madeira.pt" Thu, 26 Nov 2020 12:49:00 GMT    "Líder do sector automóvel diz que ?se calhar é preciso invadir Lisboa? - PÚBLICO" Thu, 26 Nov 2020 16:57:00 GMT    ""Fez a tripla de quem não tem espinha dorsal". Bloco critica mudanças de voto de Ventura no Novo Banco - Jornal Económico" Thu, 26 Nov 2020 14:31:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+35,600 (+1,020%) ANGLO AMERICAN - [Ticker: AAL.L]Gráfico ANGLO AMERICAN  Noticias ANGLO AMERICAN  Descargar Históricos de Metastock ANGLO AMERICAN y Otros  Análisis Técnico ANGLO AMERICAN  
Última Transacción1.595,400Hora de Cotización2018-11-29 - 00:00:00
Variación+35,600 (+1,020%)Rango 52 Semanas[0,000 - 0,000]
Máximo1.605,000Mínimo1.588,600
Volumen698.265Volumen Medio (3m)0
Demanda / Oferta1.385,000 x 45.000 - 1.476,000 x 65.000Yield
Cierre Anterior1.559,800PER0,00%
Apertura1.595,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2020-11-27
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-034.115,0104.115,014.115,014.115,0100:00:00
2000-01-044.000,0004.074,993.980,014.000,0000:00:00
2000-01-054.035,0004.035,003.904,993.909,0100:00:00
2000-01-064.134,0104.161,014.000,004.000,0000:00:00
2000-01-074.280,0104.300,004.160,004.160,0000:00:00
2000-01-104.325,0004.374,994.300,004.303,0000:00:00
2000-01-114.225,9904.317,004.225,004.300,0000:00:00
2000-01-124.177,9904.225,004.108,004.225,0000:00:00
2000-01-134.250,9904.344,994.150,014.150,0100:00:00
2000-01-144.258,9904.274,994.225,004.269,9900:00:00
2000-01-174.285,0104.290,004.235,004.244,0900:00:00
2000-01-184.111,0004.250,994.100,004.235,0000:00:00
2000-01-194.142,9904.165,004.074,994.080,0100:00:00
2000-01-204.079,0004.135,004.050,014.135,0000:00:00
2000-01-214.007,0104.058,994.000,004.028,9900:00:00
2000-01-243.900,0004.115,013.900,003.991,0100:00:00
2000-01-253.823,9903.869,993.815,013.865,0000:00:00
2000-01-263.725,9903.800,003.704,993.800,0000:00:00
2000-01-273.682,0103.796,013.668,003.725,0000:00:00
2000-01-283.514,0003.650,993.501,993.630,0000:00:00
2000-01-313.482,0103.515,993.447,993.450,0100:00:00
2000-02-013.601,0103.696,013.495,003.590,0100:00:00
2000-02-023.601,9903.700,003.598,993.650,0100:00:00
2000-02-033.541,0003.600,003.530,003.600,0000:00:00
2000-02-043.539,0103.606,003.520,013.560,0000:00:00
2000-02-073.634,0103.735,003.609,993.639,9900:00:00
2000-02-083.649,0003.700,003.573,793.634,0100:00:00
2000-02-093.642,0103.685,013.609,993.650,0100:00:00
2000-02-103.565,0003.604,993.500,003.589,0000:00:00
2000-02-113.472,0103.609,993.404,993.600,0000:00:00
2000-02-143.387,0003.439,993.379,993.430,0000:00:00
2000-02-153.366,9903.425,003.350,013.374,9900:00:00
2000-02-163.374,9903.441,003.363,993.376,0000:00:00
2000-02-173.577,0103.600,003.393,993.412,6100:00:00
2000-02-183.444,0003.574,993.425,003.574,9900:00:00
2000-02-213.315,0103.466,993.315,013.390,0100:00:00
2000-02-223.130,0003.306,993.104,993.304,9900:00:00
2000-02-233.292,0003.396,013.130,003.130,0000:00:00
2000-02-243.241,0003.300,003.236,993.300,0000:00:00
2000-02-253.033,9903.247,013.000,003.247,0100:00:00
2000-02-282.935,0003.041,002.909,993.041,0000:00:00
2000-02-292.889,0002.917,992.713,002.899,0100:00:00
2000-03-012.936,9902.960,002.847,142.847,1400:00:00
2000-03-023.058,9903.087,002.650,002.995,0000:00:00
2000-03-033.027,0003.074,993.000,003.074,0100:00:00
2000-03-063.063,0103.100,003.011,003.050,0100:00:00
2000-03-073.025,0003.072,023.009,993.030,0000:00:00
2000-03-082.916,0003.039,992.909,993.000,0000:00:00
2000-03-092.920,0102.974,992.865,002.871,0100:00:00
2000-03-102.888,0102.960,002.874,992.935,0000:00:00
2000-03-132.650,0002.847,992.650,002.847,9900:00:00
2000-03-142.815,0102.828,012.685,002.713,0000:00:00
2000-03-152.749,0002.800,002.689,002.731,0100:00:00
2000-03-162.963,9903.000,002.780,012.780,0100:00:00
2000-03-172.930,0003.030,002.903,003.015,0100:00:00
2000-03-203.042,0103.050,012.890,012.930,0000:00:00
2000-03-213.123,9903.145,753.025,003.025,0000:00:00
2000-03-223.062,0003.160,003.030,003.150,0100:00:00
2000-03-233.033,0003.090,012.990,013.039,9900:00:00
2000-03-243.069,9903.079,992.995,003.036,0100:00:00
2000-03-272.976,0003.054,002.953,013.054,0000:00:00
2000-03-282.860,9902.974,992.850,012.939,9900:00:00
2000-03-292.850,0102.998,002.836,992.870,0000:00:00
2000-03-302.809,9902.877,992.781,492.876,0000:00:00
2000-03-312.912,9902.939,992.774,992.774,9900:00:00
2000-04-032.889,0003.000,002.804,012.912,9900:00:00
2000-04-042.920,0103.000,002.890,012.890,0100:00:00
2000-04-052.823,0102.920,012.801,012.920,0100:00:00
2000-04-062.985,0102.998,002.863,012.879,9900:00:00
2000-04-072.987,0002.990,012.854,002.939,9900:00:00
2000-04-102.957,0003.000,002.903,252.996,0100:00:00
2000-04-112.844,9902.909,992.844,012.900,0000:00:00
2000-04-122.796,0102.893,012.500,002.890,0100:00:00
2000-04-132.685,0002.750,012.677,002.746,0000:00:00
2000-04-142.516,0002.715,002.496,002.715,0000:00:00
2000-04-172.295,0002.600,002.295,002.600,0000:00:00
2000-04-182.438,0002.450,002.300,002.380,0000:00:00
2000-04-192.423,0002.523,502.375,002.522,0000:00:00
2000-04-202.475,0002.521,262.400,002.400,0000:00:00
2000-04-212.475,0002.475,002.475,002.475,0000:00:00
2000-04-242.475,0002.475,002.475,002.475,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters