Última Hora: "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    "Marta Temido: "Não vamos poder ter um Natal igual ao dos anos anteriores" - Jornal de Notícias" Wed, 25 Nov 2020 16:57:00 GMT    "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   "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    "Líder do sector automóvel diz que ?se calhar é preciso invadir Lisboa? - PÚBLICO" Thu, 26 Nov 2020 16:57:00 GMT    "?Trapalhada? do PSD Madeira incomoda Ferro Rodrigues - jm-madeira.pt" Thu, 26 Nov 2020 12:49:00 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    "Mais mortes e mais casos positivos em Portugal - A Bola" Thu, 26 Nov 2020 14:51:48 GMT    "Congresso PCP. Carlos Carvalhas, Agostinho Lopes e Carlos Gonçalves de saída do comité central - Observador" Thu, 26 Nov 2020 06:39:00 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
2003-01-271.020,535.152.0001.047,481.019,331.047,4800:00:00
2003-01-281.036,703.203.5001.049,271.030,111.030,1100:00:00
2003-01-291.025,323.528.5001.039,091.007,951.027,7100:00:00
2003-01-301.027,713.307.0001.042,091.018,131.038,4900:00:00
2003-01-31994,773.218.3001.019,93986,391.019,9300:00:00
2003-02-031.052,272.583.5001.054,071.001,361.018,1300:00:00
2003-02-041.043,292.855.3001.065,441.042,091.042,0900:00:00
2003-02-051.069,642.488.6001.069,641.033,101.042,0900:00:00
2003-02-061.072,032.265.2001.087,011.048,681.060,0600:00:00
2003-02-071.078,022.147.8001.098,381.064,851.080,4200:00:00
2003-02-101.083,411.441.0001.094,791.075,031.094,7900:00:00
2003-02-111.098,981.612.1001.101,981.074,431.101,9800:00:00
2003-02-121.078,021.746.8001.091,801.077,421.090,0000:00:00
2003-02-131.061,252.632.6001.072,031.052,271.066,0400:00:00
2003-02-141.051,072.059.8001.069,641.049,871.056,4600:00:00
2003-02-171.076,821.644.9001.078,621.058,861.075,6300:00:00
2003-02-181.078,022.232.0001.082,811.067,241.071,4300:00:00
2003-02-191.061,251.793.1001.082,811.061,251.079,2200:00:00
2003-02-201.068,443.048.7001.076,821.036,701.055,8600:00:00
2003-02-211.078,021.867.2001.078,621.056,461.060,6500:00:00
2003-02-241.081,622.067.2001.091,801.076,821.081,0200:00:00
2003-02-251.045,682.517.0001.072,031.044,481.072,0300:00:00
2003-02-261.068,442.597.4001.076,821.050,471.057,0600:00:00
2003-02-271.072,032.304.5001.083,411.055,261.067,2400:00:00
2003-02-281.099,582.550.4001.099,581.069,641.084,0100:00:00
2003-03-031.113,961.975.0001.121,741.097,191.097,1900:00:00
2003-03-041.111,562.552.6001.118,751.105,571.107,9700:00:00
2003-03-051.102,583.000.2001.110,361.091,201.097,1900:00:00
2003-03-061.087,012.525.1001.111,561.086,411.103,1800:00:00
2003-03-071.072,632.461.5001.086,411.061,851.085,8100:00:00
2003-03-101.084,012.555.3001.098,981.072,631.072,6300:00:00
2003-03-111.072,032.865.9001.081,621.054,071.068,4400:00:00
2003-03-121.010,354.720.0001.056,461.006,751.054,0700:00:00
2003-03-131.095,994.626.4001.103,181.030,111.034,3000:00:00
2003-03-141.125,342.466.9001.125,931.103,771.107,9700:00:00
2003-03-171.162,472.132.0001.184,631.091,201.091,2000:00:00
2003-03-181.171,453.817.7001.197,801.161,271.161,2700:00:00
2003-03-191.167,863.365.1001.173,851.149,891.163,6600:00:00
2003-03-201.165,464.019.2001.172,051.123,541.157,0800:00:00
2003-03-211.204,992.375.0001.204,991.165,461.165,4600:00:00
2003-03-241.129,533.801.3001.185,821.129,531.176,2400:00:00
2003-03-251.145,702.454.0001.149,891.110,361.127,1300:00:00
2003-03-261.145,101.625.7001.147,491.122,941.142,7000:00:00
2003-03-271.131,921.285.8001.140,911.119,351.129,5300:00:00
2003-03-281.098,382.365.2001.131,921.098,381.125,9300:00:00
2003-03-311.076,822.588.0001.098,381.075,031.098,3800:00:00
2003-04-011.109,761.886.8001.110,961.079,821.091,2000:00:00
2003-04-021.151,092.542.1001.154,681.107,971.136,7100:00:00
2003-04-031.164,862.040.5001.173,851.143,901.143,9000:00:00
2003-04-041.125,933.400.3001.169,651.115,151.155,8800:00:00
2003-04-071.176,843.541.0001.176,841.134,321.134,3200:00:00
2003-04-081.125,932.675.5001.169,061.125,931.169,0600:00:00
2003-04-091.106,773.641.2001.125,931.101,981.125,3400:00:00
2003-04-101.090,001.199.3001.110,961.090,001.110,9600:00:00
2003-04-111.113,361.898.7001.116,351.092,991.097,1900:00:00
2003-04-141.116,351.860.3001.124,141.109,161.113,9600:00:00
2003-04-151.115,152.308.1001.128,331.108,571.124,7400:00:00
2003-04-161.114,562.941.5001.123,541.110,961.118,7500:00:00
2003-04-171.118,151.362.2001.125,931.109,761.116,3500:00:00
2003-04-181.118,1501.118,151.118,151.118,1500:00:00
2003-04-211.118,1501.118,151.118,151.118,1500:00:00
2003-04-221.100,781.608.0001.128,331.095,991.128,3300:00:00
2003-04-231.097,192.439.9001.109,161.092,401.107,9700:00:00
2003-04-241.040,293.988.8001.093,591.032,511.091,8000:00:00
2003-04-251.030,114.044.0001.048,681.030,111.039,6900:00:00
2003-04-281.030,113.463.8001.031,911.008,551.030,1100:00:00
2003-04-291.049,272.426.0001.055,861.038,491.042,0900:00:00
2003-04-301.073,233.350.3001.081,621.036,101.045,6800:00:00
2003-05-011.057,661.268.4001.083,411.054,071.076,8200:00:00
2003-05-021.094,193.250.0001.094,191.065,441.065,4400:00:00
2003-05-051.094,1901.094,191.094,191.094,1900:00:00
2003-05-061.097,193.157.3001.112,161.091,201.099,5800:00:00
2003-05-071.082,812.339.7001.101,981.078,021.101,9800:00:00
2003-05-081.055,262.862.0001.086,411.051,671.079,8200:00:00
2003-05-091.078,021.437.7001.079,821.052,871.060,6500:00:00
2003-05-121.089,401.610.4001.091,801.061,251.082,8100:00:00
2003-05-131.099,581.566.7001.101,981.083,411.094,1900:00:00
2003-05-141.085,212.990.6001.111,561.078,621.095,9900:00:00
2003-05-151.099,582.576.6001.115,151.087,601.087,6000:00:00
2003-05-161.110,363.020.1001.131,921.099,581.099,5800:00:00
2003-05-191.066,642.541.5001.118,151.064,851.089,4000:00:00
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