|
 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 2023-12-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 1.020,53 | 5.152.000 | 1.047,48 | 1.019,33 | 1.047,48 | 00:00:00 | | 2003-01-28 | 1.036,70 | 3.203.500 | 1.049,27 | 1.030,11 | 1.030,11 | 00:00:00 | | 2003-01-29 | 1.025,32 | 3.528.500 | 1.039,09 | 1.007,95 | 1.027,71 | 00:00:00 | | 2003-01-30 | 1.027,71 | 3.307.000 | 1.042,09 | 1.018,13 | 1.038,49 | 00:00:00 | | 2003-01-31 | 994,77 | 3.218.300 | 1.019,93 | 986,39 | 1.019,93 | 00:00:00 | | 2003-02-03 | 1.052,27 | 2.583.500 | 1.054,07 | 1.001,36 | 1.018,13 | 00:00:00 | | 2003-02-04 | 1.043,29 | 2.855.300 | 1.065,44 | 1.042,09 | 1.042,09 | 00:00:00 | | 2003-02-05 | 1.069,64 | 2.488.600 | 1.069,64 | 1.033,10 | 1.042,09 | 00:00:00 | | 2003-02-06 | 1.072,03 | 2.265.200 | 1.087,01 | 1.048,68 | 1.060,06 | 00:00:00 | | 2003-02-07 | 1.078,02 | 2.147.800 | 1.098,38 | 1.064,85 | 1.080,42 | 00:00:00 | | 2003-02-10 | 1.083,41 | 1.441.000 | 1.094,79 | 1.075,03 | 1.094,79 | 00:00:00 | | 2003-02-11 | 1.098,98 | 1.612.100 | 1.101,98 | 1.074,43 | 1.101,98 | 00:00:00 | | 2003-02-12 | 1.078,02 | 1.746.800 | 1.091,80 | 1.077,42 | 1.090,00 | 00:00:00 | | 2003-02-13 | 1.061,25 | 2.632.600 | 1.072,03 | 1.052,27 | 1.066,04 | 00:00:00 | | 2003-02-14 | 1.051,07 | 2.059.800 | 1.069,64 | 1.049,87 | 1.056,46 | 00:00:00 | | 2003-02-17 | 1.076,82 | 1.644.900 | 1.078,62 | 1.058,86 | 1.075,63 | 00:00:00 | | 2003-02-18 | 1.078,02 | 2.232.000 | 1.082,81 | 1.067,24 | 1.071,43 | 00:00:00 | | 2003-02-19 | 1.061,25 | 1.793.100 | 1.082,81 | 1.061,25 | 1.079,22 | 00:00:00 | | 2003-02-20 | 1.068,44 | 3.048.700 | 1.076,82 | 1.036,70 | 1.055,86 | 00:00:00 | | 2003-02-21 | 1.078,02 | 1.867.200 | 1.078,62 | 1.056,46 | 1.060,65 | 00:00:00 | | 2003-02-24 | 1.081,62 | 2.067.200 | 1.091,80 | 1.076,82 | 1.081,02 | 00:00:00 | | 2003-02-25 | 1.045,68 | 2.517.000 | 1.072,03 | 1.044,48 | 1.072,03 | 00:00:00 | | 2003-02-26 | 1.068,44 | 2.597.400 | 1.076,82 | 1.050,47 | 1.057,06 | 00:00:00 | | 2003-02-27 | 1.072,03 | 2.304.500 | 1.083,41 | 1.055,26 | 1.067,24 | 00:00:00 | | 2003-02-28 | 1.099,58 | 2.550.400 | 1.099,58 | 1.069,64 | 1.084,01 | 00:00:00 | | 2003-03-03 | 1.113,96 | 1.975.000 | 1.121,74 | 1.097,19 | 1.097,19 | 00:00:00 | | 2003-03-04 | 1.111,56 | 2.552.600 | 1.118,75 | 1.105,57 | 1.107,97 | 00:00:00 | | 2003-03-05 | 1.102,58 | 3.000.200 | 1.110,36 | 1.091,20 | 1.097,19 | 00:00:00 | | 2003-03-06 | 1.087,01 | 2.525.100 | 1.111,56 | 1.086,41 | 1.103,18 | 00:00:00 | | 2003-03-07 | 1.072,63 | 2.461.500 | 1.086,41 | 1.061,85 | 1.085,81 | 00:00:00 | | 2003-03-10 | 1.084,01 | 2.555.300 | 1.098,98 | 1.072,63 | 1.072,63 | 00:00:00 | | 2003-03-11 | 1.072,03 | 2.865.900 | 1.081,62 | 1.054,07 | 1.068,44 | 00:00:00 | | 2003-03-12 | 1.010,35 | 4.720.000 | 1.056,46 | 1.006,75 | 1.054,07 | 00:00:00 | | 2003-03-13 | 1.095,99 | 4.626.400 | 1.103,18 | 1.030,11 | 1.034,30 | 00:00:00 | | 2003-03-14 | 1.125,34 | 2.466.900 | 1.125,93 | 1.103,77 | 1.107,97 | 00:00:00 | | 2003-03-17 | 1.162,47 | 2.132.000 | 1.184,63 | 1.091,20 | 1.091,20 | 00:00:00 | | 2003-03-18 | 1.171,45 | 3.817.700 | 1.197,80 | 1.161,27 | 1.161,27 | 00:00:00 | | 2003-03-19 | 1.167,86 | 3.365.100 | 1.173,85 | 1.149,89 | 1.163,66 | 00:00:00 | | 2003-03-20 | 1.165,46 | 4.019.200 | 1.172,05 | 1.123,54 | 1.157,08 | 00:00:00 | | 2003-03-21 | 1.204,99 | 2.375.000 | 1.204,99 | 1.165,46 | 1.165,46 | 00:00:00 | | 2003-03-24 | 1.129,53 | 3.801.300 | 1.185,82 | 1.129,53 | 1.176,24 | 00:00:00 | | 2003-03-25 | 1.145,70 | 2.454.000 | 1.149,89 | 1.110,36 | 1.127,13 | 00:00:00 | | 2003-03-26 | 1.145,10 | 1.625.700 | 1.147,49 | 1.122,94 | 1.142,70 | 00:00:00 | | 2003-03-27 | 1.131,92 | 1.285.800 | 1.140,91 | 1.119,35 | 1.129,53 | 00:00:00 | | 2003-03-28 | 1.098,38 | 2.365.200 | 1.131,92 | 1.098,38 | 1.125,93 | 00:00:00 | | 2003-03-31 | 1.076,82 | 2.588.000 | 1.098,38 | 1.075,03 | 1.098,38 | 00:00:00 | | 2003-04-01 | 1.109,76 | 1.886.800 | 1.110,96 | 1.079,82 | 1.091,20 | 00:00:00 | | 2003-04-02 | 1.151,09 | 2.542.100 | 1.154,68 | 1.107,97 | 1.136,71 | 00:00:00 | | 2003-04-03 | 1.164,86 | 2.040.500 | 1.173,85 | 1.143,90 | 1.143,90 | 00:00:00 | | 2003-04-04 | 1.125,93 | 3.400.300 | 1.169,65 | 1.115,15 | 1.155,88 | 00:00:00 | | 2003-04-07 | 1.176,84 | 3.541.000 | 1.176,84 | 1.134,32 | 1.134,32 | 00:00:00 | | 2003-04-08 | 1.125,93 | 2.675.500 | 1.169,06 | 1.125,93 | 1.169,06 | 00:00:00 | | 2003-04-09 | 1.106,77 | 3.641.200 | 1.125,93 | 1.101,98 | 1.125,34 | 00:00:00 | | 2003-04-10 | 1.090,00 | 1.199.300 | 1.110,96 | 1.090,00 | 1.110,96 | 00:00:00 | | 2003-04-11 | 1.113,36 | 1.898.700 | 1.116,35 | 1.092,99 | 1.097,19 | 00:00:00 | | 2003-04-14 | 1.116,35 | 1.860.300 | 1.124,14 | 1.109,16 | 1.113,96 | 00:00:00 | | 2003-04-15 | 1.115,15 | 2.308.100 | 1.128,33 | 1.108,57 | 1.124,74 | 00:00:00 | | 2003-04-16 | 1.114,56 | 2.941.500 | 1.123,54 | 1.110,96 | 1.118,75 | 00:00:00 | | 2003-04-17 | 1.118,15 | 1.362.200 | 1.125,93 | 1.109,76 | 1.116,35 | 00:00:00 | | 2003-04-18 | 1.118,15 | 0 | 1.118,15 | 1.118,15 | 1.118,15 | 00:00:00 | | 2003-04-21 | 1.118,15 | 0 | 1.118,15 | 1.118,15 | 1.118,15 | 00:00:00 | | 2003-04-22 | 1.100,78 | 1.608.000 | 1.128,33 | 1.095,99 | 1.128,33 | 00:00:00 | | 2003-04-23 | 1.097,19 | 2.439.900 | 1.109,16 | 1.092,40 | 1.107,97 | 00:00:00 | | 2003-04-24 | 1.040,29 | 3.988.800 | 1.093,59 | 1.032,51 | 1.091,80 | 00:00:00 | | 2003-04-25 | 1.030,11 | 4.044.000 | 1.048,68 | 1.030,11 | 1.039,69 | 00:00:00 | | 2003-04-28 | 1.030,11 | 3.463.800 | 1.031,91 | 1.008,55 | 1.030,11 | 00:00:00 | | 2003-04-29 | 1.049,27 | 2.426.000 | 1.055,86 | 1.038,49 | 1.042,09 | 00:00:00 | | 2003-04-30 | 1.073,23 | 3.350.300 | 1.081,62 | 1.036,10 | 1.045,68 | 00:00:00 | | 2003-05-01 | 1.057,66 | 1.268.400 | 1.083,41 | 1.054,07 | 1.076,82 | 00:00:00 | | 2003-05-02 | 1.094,19 | 3.250.000 | 1.094,19 | 1.065,44 | 1.065,44 | 00:00:00 | | 2003-05-05 | 1.094,19 | 0 | 1.094,19 | 1.094,19 | 1.094,19 | 00:00:00 | | 2003-05-06 | 1.097,19 | 3.157.300 | 1.112,16 | 1.091,20 | 1.099,58 | 00:00:00 | | 2003-05-07 | 1.082,81 | 2.339.700 | 1.101,98 | 1.078,02 | 1.101,98 | 00:00:00 | | 2003-05-08 | 1.055,26 | 2.862.000 | 1.086,41 | 1.051,67 | 1.079,82 | 00:00:00 | | 2003-05-09 | 1.078,02 | 1.437.700 | 1.079,82 | 1.052,87 | 1.060,65 | 00:00:00 | | 2003-05-12 | 1.089,40 | 1.610.400 | 1.091,80 | 1.061,25 | 1.082,81 | 00:00:00 | | 2003-05-13 | 1.099,58 | 1.566.700 | 1.101,98 | 1.083,41 | 1.094,19 | 00:00:00 | | 2003-05-14 | 1.085,21 | 2.990.600 | 1.111,56 | 1.078,62 | 1.095,99 | 00:00:00 | | 2003-05-15 | 1.099,58 | 2.576.600 | 1.115,15 | 1.087,60 | 1.087,60 | 00:00:00 | | 2003-05-16 | 1.110,36 | 3.020.100 | 1.131,92 | 1.099,58 | 1.099,58 | 00:00:00 | | 2003-05-19 | 1.066,64 | 2.541.500 | 1.118,15 | 1.064,85 | 1.089,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
