Última Hora: "Marcelo: "Sá Carneiro morreu num atentado" - Expresso" Fri, 04 Dec 2020 23:57:00 GMT    "Os 127 concelhos que ainda terão limites no fim de semana (e o grau de risco de cada um) - Expresso" Sat, 05 Dec 2020 14:45:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 05 Dec 2020 17:31:00 GMT    "Acabou a greve de fome de Ljubomir Stanisic e empresários da restauração: ?Agora vamos comer!? - N-TV" Fri, 04 Dec 2020 10:14:00 GMT    "OE 2021: O que vai afinal mudar na Função Pública - Jornal de Negócios" Thu, 03 Dec 2020 22:50:00 GMT    "Marcelo avisa que exceção das restrições no Natal não pode originar descontrolo - RTP" Sat, 05 Dec 2020 13:17:00 GMT   "Tudo o que precisa saber sobre as novas medidas do Governo para o Natal e Passagem de Ano - Correio da Manhã" Sat, 05 Dec 2020 15:11:08 GMT    "Depressão Dora: Proteção Civil espera desagravamento de condições meteorológicas no final de sábado - SAPO 24" Fri, 04 Dec 2020 16:57:00 GMT    "Novos casos sobem, número de internados desce. Portugal regista 6087 novas infecções e 73 mortes - PÚBLICO" Sat, 05 Dec 2020 15:31:00 GMT    "Mourinho revela quanto tempo espera treinar - A Bola" Thu, 03 Dec 2020 18:18:00 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 2020-12-05
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-10-07824,500824,50824,50824,5000:00:00
2002-10-08821,000821,00821,00821,0000:00:00
2002-10-09796,000796,00796,00796,0000:00:00
2002-10-10786,000786,00786,00786,0000:00:00
2002-10-11831,000831,00831,00831,0000:00:00
2002-10-14804,500804,50804,50804,5000:00:00
2002-10-15840,000840,00840,00840,0000:00:00
2002-10-16839,000856,50824,00840,0000:00:00
2002-10-17883,500883,50883,50883,5000:00:00
2002-10-18869,000869,00869,00869,0000:00:00
2002-10-21870,000870,00870,00870,0000:00:00
2002-10-22882,000882,00882,00882,0000:00:00
2002-10-23870,000870,00870,00870,0000:00:00
2002-10-24892,000892,00892,00892,0000:00:00
2002-10-25865,000865,00865,00865,0000:00:00
2002-10-28856,500856,50856,50856,5000:00:00
2002-10-29827,000827,00827,00827,0000:00:00
2002-10-30840,000847,00815,00839,7800:00:00
2002-10-31818,000818,00818,00818,0000:00:00
2002-11-01834,000834,00834,00834,0000:00:00
2002-11-04862,000862,00862,00862,0000:00:00
2002-11-05867,000867,00841,00862,0000:00:00
2002-11-06873,000873,00873,00873,0000:00:00
2002-11-07879,000879,00879,00879,0000:00:00
2002-11-08868,000868,00868,00868,0000:00:00
2002-11-11853,500853,50853,50853,5000:00:00
2002-11-12864,000864,00864,00864,0000:00:00
2002-11-13858,000858,00858,00858,0000:00:00
2002-11-14854,000862,00843,50851,9500:00:00
2002-11-15859,500859,50859,50859,5000:00:00
2002-11-18878,500878,50878,50878,5000:00:00
2002-11-19861,000861,00861,00861,0000:00:00
2002-11-20862,000870,00857,05860,0000:00:00
2002-11-21887,000887,00887,00887,0000:00:00
2002-11-22883,000898,00881,00883,0000:00:00
2002-11-25883,000894,31871,12883,0000:00:00
2002-11-26860,000860,00860,00860,0000:00:00
2002-11-27867,000867,00867,00867,0000:00:00
2002-11-28874,500874,50874,50874,5000:00:00
2002-11-29905,000905,00905,00905,0000:00:00
2002-12-02918,000918,00918,00918,0000:00:00
2002-12-03894,000894,00894,00894,0000:00:00
2002-12-04905,000905,00905,00905,0000:00:00
2002-12-05898,500898,50898,50898,5000:00:00
2002-12-06880,000880,00880,00880,0000:00:00
2002-12-09863,000863,00863,00863,0000:00:00
2002-12-10842,500842,50842,50842,5000:00:00
2002-12-11856,000856,00856,00856,0000:00:00
2002-12-12857,000857,00857,00857,0000:00:00
2002-12-13862,000862,00862,00862,0000:00:00
2002-12-16888,500888,50888,50888,5000:00:00
2002-12-17900,000900,00900,00900,0000:00:00
2002-12-18890,000890,00890,00890,0000:00:00
2002-12-19897,000897,00897,00897,0000:00:00
2002-12-20905,000905,00888,81905,0000:00:00
2002-12-23916,000916,00916,00916,0000:00:00
2002-12-24924,500928,00910,65919,5000:00:00
2002-12-25924,500924,50924,50924,5000:00:00
2002-12-26924,500924,50924,50924,5000:00:00
2002-12-27903,500903,50903,50903,5000:00:00
2002-12-30919,000919,00919,00919,0000:00:00
2002-12-31922,500922,50922,50922,5000:00:00
2003-01-011.104,9701.104,971.104,971.104,9700:00:00
2003-01-021.124,741.856.0001.125,931.095,991.098,9800:00:00
2003-01-031.119,351.124.1001.125,341.111,561.125,3400:00:00
2003-01-061.098,981.967.5001.118,751.095,991.115,1500:00:00
2003-01-071.090,601.492.9001.102,581.081,021.102,5800:00:00
2003-01-081.072,032.401.2001.109,761.071,431.091,2000:00:00
2003-01-091.089,401.794.8001.092,401.070,841.081,0200:00:00
2003-01-101.084,012.049.8001.095,391.061,251.095,3900:00:00
2003-01-131.103,182.206.9001.118,151.078,021.078,0200:00:00
2003-01-141.109,162.525.4001.116,351.095,991.112,1600:00:00
2003-01-151.104,372.424.8001.122,941.104,371.109,5600:00:00
2003-01-161.100,182.598.9001.112,161.096,591.107,9700:00:00
2003-01-171.110,361.905.1001.117,551.092,401.104,3700:00:00
2003-01-201.101,981.548.6001.118,151.099,581.107,9700:00:00
2003-01-211.104,972.147.1001.112,761.100,781.101,9800:00:00
2003-01-221.082,212.892.2001.108,571.079,821.099,5800:00:00
2003-01-231.063,052.979.5001.092,991.060,061.092,9900:00:00
2003-01-241.048,082.602.3001.074,431.042,091.074,4300:00:00
2003-01-271.020,535.152.0001.047,481.019,331.047,4800:00:00
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