|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 824,50 | 0 | 824,50 | 824,50 | 824,50 | 00:00:00 | | 2002-10-08 | 821,00 | 0 | 821,00 | 821,00 | 821,00 | 00:00:00 | | 2002-10-09 | 796,00 | 0 | 796,00 | 796,00 | 796,00 | 00:00:00 | | 2002-10-10 | 786,00 | 0 | 786,00 | 786,00 | 786,00 | 00:00:00 | | 2002-10-11 | 831,00 | 0 | 831,00 | 831,00 | 831,00 | 00:00:00 | | 2002-10-14 | 804,50 | 0 | 804,50 | 804,50 | 804,50 | 00:00:00 | | 2002-10-15 | 840,00 | 0 | 840,00 | 840,00 | 840,00 | 00:00:00 | | 2002-10-16 | 839,00 | 0 | 856,50 | 824,00 | 840,00 | 00:00:00 | | 2002-10-17 | 883,50 | 0 | 883,50 | 883,50 | 883,50 | 00:00:00 | | 2002-10-18 | 869,00 | 0 | 869,00 | 869,00 | 869,00 | 00:00:00 | | 2002-10-21 | 870,00 | 0 | 870,00 | 870,00 | 870,00 | 00:00:00 | | 2002-10-22 | 882,00 | 0 | 882,00 | 882,00 | 882,00 | 00:00:00 | | 2002-10-23 | 870,00 | 0 | 870,00 | 870,00 | 870,00 | 00:00:00 | | 2002-10-24 | 892,00 | 0 | 892,00 | 892,00 | 892,00 | 00:00:00 | | 2002-10-25 | 865,00 | 0 | 865,00 | 865,00 | 865,00 | 00:00:00 | | 2002-10-28 | 856,50 | 0 | 856,50 | 856,50 | 856,50 | 00:00:00 | | 2002-10-29 | 827,00 | 0 | 827,00 | 827,00 | 827,00 | 00:00:00 | | 2002-10-30 | 840,00 | 0 | 847,00 | 815,00 | 839,78 | 00:00:00 | | 2002-10-31 | 818,00 | 0 | 818,00 | 818,00 | 818,00 | 00:00:00 | | 2002-11-01 | 834,00 | 0 | 834,00 | 834,00 | 834,00 | 00:00:00 | | 2002-11-04 | 862,00 | 0 | 862,00 | 862,00 | 862,00 | 00:00:00 | | 2002-11-05 | 867,00 | 0 | 867,00 | 841,00 | 862,00 | 00:00:00 | | 2002-11-06 | 873,00 | 0 | 873,00 | 873,00 | 873,00 | 00:00:00 | | 2002-11-07 | 879,00 | 0 | 879,00 | 879,00 | 879,00 | 00:00:00 | | 2002-11-08 | 868,00 | 0 | 868,00 | 868,00 | 868,00 | 00:00:00 | | 2002-11-11 | 853,50 | 0 | 853,50 | 853,50 | 853,50 | 00:00:00 | | 2002-11-12 | 864,00 | 0 | 864,00 | 864,00 | 864,00 | 00:00:00 | | 2002-11-13 | 858,00 | 0 | 858,00 | 858,00 | 858,00 | 00:00:00 | | 2002-11-14 | 854,00 | 0 | 862,00 | 843,50 | 851,95 | 00:00:00 | | 2002-11-15 | 859,50 | 0 | 859,50 | 859,50 | 859,50 | 00:00:00 | | 2002-11-18 | 878,50 | 0 | 878,50 | 878,50 | 878,50 | 00:00:00 | | 2002-11-19 | 861,00 | 0 | 861,00 | 861,00 | 861,00 | 00:00:00 | | 2002-11-20 | 862,00 | 0 | 870,00 | 857,05 | 860,00 | 00:00:00 | | 2002-11-21 | 887,00 | 0 | 887,00 | 887,00 | 887,00 | 00:00:00 | | 2002-11-22 | 883,00 | 0 | 898,00 | 881,00 | 883,00 | 00:00:00 | | 2002-11-25 | 883,00 | 0 | 894,31 | 871,12 | 883,00 | 00:00:00 | | 2002-11-26 | 860,00 | 0 | 860,00 | 860,00 | 860,00 | 00:00:00 | | 2002-11-27 | 867,00 | 0 | 867,00 | 867,00 | 867,00 | 00:00:00 | | 2002-11-28 | 874,50 | 0 | 874,50 | 874,50 | 874,50 | 00:00:00 | | 2002-11-29 | 905,00 | 0 | 905,00 | 905,00 | 905,00 | 00:00:00 | | 2002-12-02 | 918,00 | 0 | 918,00 | 918,00 | 918,00 | 00:00:00 | | 2002-12-03 | 894,00 | 0 | 894,00 | 894,00 | 894,00 | 00:00:00 | | 2002-12-04 | 905,00 | 0 | 905,00 | 905,00 | 905,00 | 00:00:00 | | 2002-12-05 | 898,50 | 0 | 898,50 | 898,50 | 898,50 | 00:00:00 | | 2002-12-06 | 880,00 | 0 | 880,00 | 880,00 | 880,00 | 00:00:00 | | 2002-12-09 | 863,00 | 0 | 863,00 | 863,00 | 863,00 | 00:00:00 | | 2002-12-10 | 842,50 | 0 | 842,50 | 842,50 | 842,50 | 00:00:00 | | 2002-12-11 | 856,00 | 0 | 856,00 | 856,00 | 856,00 | 00:00:00 | | 2002-12-12 | 857,00 | 0 | 857,00 | 857,00 | 857,00 | 00:00:00 | | 2002-12-13 | 862,00 | 0 | 862,00 | 862,00 | 862,00 | 00:00:00 | | 2002-12-16 | 888,50 | 0 | 888,50 | 888,50 | 888,50 | 00:00:00 | | 2002-12-17 | 900,00 | 0 | 900,00 | 900,00 | 900,00 | 00:00:00 | | 2002-12-18 | 890,00 | 0 | 890,00 | 890,00 | 890,00 | 00:00:00 | | 2002-12-19 | 897,00 | 0 | 897,00 | 897,00 | 897,00 | 00:00:00 | | 2002-12-20 | 905,00 | 0 | 905,00 | 888,81 | 905,00 | 00:00:00 | | 2002-12-23 | 916,00 | 0 | 916,00 | 916,00 | 916,00 | 00:00:00 | | 2002-12-24 | 924,50 | 0 | 928,00 | 910,65 | 919,50 | 00:00:00 | | 2002-12-25 | 924,50 | 0 | 924,50 | 924,50 | 924,50 | 00:00:00 | | 2002-12-26 | 924,50 | 0 | 924,50 | 924,50 | 924,50 | 00:00:00 | | 2002-12-27 | 903,50 | 0 | 903,50 | 903,50 | 903,50 | 00:00:00 | | 2002-12-30 | 919,00 | 0 | 919,00 | 919,00 | 919,00 | 00:00:00 | | 2002-12-31 | 922,50 | 0 | 922,50 | 922,50 | 922,50 | 00:00:00 | | 2003-01-01 | 1.104,97 | 0 | 1.104,97 | 1.104,97 | 1.104,97 | 00:00:00 | | 2003-01-02 | 1.124,74 | 1.856.000 | 1.125,93 | 1.095,99 | 1.098,98 | 00:00:00 | | 2003-01-03 | 1.119,35 | 1.124.100 | 1.125,34 | 1.111,56 | 1.125,34 | 00:00:00 | | 2003-01-06 | 1.098,98 | 1.967.500 | 1.118,75 | 1.095,99 | 1.115,15 | 00:00:00 | | 2003-01-07 | 1.090,60 | 1.492.900 | 1.102,58 | 1.081,02 | 1.102,58 | 00:00:00 | | 2003-01-08 | 1.072,03 | 2.401.200 | 1.109,76 | 1.071,43 | 1.091,20 | 00:00:00 | | 2003-01-09 | 1.089,40 | 1.794.800 | 1.092,40 | 1.070,84 | 1.081,02 | 00:00:00 | | 2003-01-10 | 1.084,01 | 2.049.800 | 1.095,39 | 1.061,25 | 1.095,39 | 00:00:00 | | 2003-01-13 | 1.103,18 | 2.206.900 | 1.118,15 | 1.078,02 | 1.078,02 | 00:00:00 | | 2003-01-14 | 1.109,16 | 2.525.400 | 1.116,35 | 1.095,99 | 1.112,16 | 00:00:00 | | 2003-01-15 | 1.104,37 | 2.424.800 | 1.122,94 | 1.104,37 | 1.109,56 | 00:00:00 | | 2003-01-16 | 1.100,18 | 2.598.900 | 1.112,16 | 1.096,59 | 1.107,97 | 00:00:00 | | 2003-01-17 | 1.110,36 | 1.905.100 | 1.117,55 | 1.092,40 | 1.104,37 | 00:00:00 | | 2003-01-20 | 1.101,98 | 1.548.600 | 1.118,15 | 1.099,58 | 1.107,97 | 00:00:00 | | 2003-01-21 | 1.104,97 | 2.147.100 | 1.112,76 | 1.100,78 | 1.101,98 | 00:00:00 | | 2003-01-22 | 1.082,21 | 2.892.200 | 1.108,57 | 1.079,82 | 1.099,58 | 00:00:00 | | 2003-01-23 | 1.063,05 | 2.979.500 | 1.092,99 | 1.060,06 | 1.092,99 | 00:00:00 | | 2003-01-24 | 1.048,08 | 2.602.300 | 1.074,43 | 1.042,09 | 1.074,43 | 00:00:00 | | 2003-01-27 | 1.020,53 | 5.152.000 | 1.047,48 | 1.019,33 | 1.047,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
