Última Hora: "Costa antecipa mil novos casos diários de covid-19: ?Agora, o controle da pandemia depende da responsabilidade de cada um de nós? - Expresso" Fri, 18 Sep 2020 14:59:23 GMT    "AO MINUTO: País pode atingir "os mil casos diários" na próxima semana - Notícias ao Minuto" Fri, 18 Sep 2020 07:37:00 GMT    "André Ventura fala de Luís Filipe Vieira e comenta operação Lex "É um dia triste para a justiça" - O Jogo" Fri, 18 Sep 2020 14:40:00 GMT    "Mais 780 casos de covid-19 e 6 mortes. Portugal ultrapassa as 20 mil infeções ativas - Diário de Notícias - Lisboa" Fri, 18 Sep 2020 13:47:00 GMT    "Comunidade de Madrid pede ajuda "urgente" ao Governo central para enfrentar a pandemia - RTP" Thu, 17 Sep 2020 20:11:00 GMT    "Covid-19: Delegada de Saúde Pública defende 13 de outubro em Fátima sem peregrinos - SAPO 24" Thu, 17 Sep 2020 19:53:57 GMT    "Costa "pagou a fiança moral de Luís Filipe Vieira" - SIC Notícias" Fri, 18 Sep 2020 00:01:57 GMT    "Contrariada, mas "consciência tranquila". Jamila Madeira sai do Governo - ZAP" Fri, 18 Sep 2020 09:15:24 GMT    "PJ terá partilhado ofício para chegar à identidade de Rui Pinto - Jornal i" Thu, 17 Sep 2020 21:37:45 GMT    "Mãe que abandonou bebé no Cacém entregou-se - TVI24" Fri, 18 Sep 2020 15:28:00 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 2020-09-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-05-191.066,642.541.5001.118,151.064,851.089,4000:00:00
2003-05-201.068,443.234.7001.084,011.057,661.068,4400:00:00
2003-05-211.064,851.455.1001.069,641.055,861.069,6400:00:00
2003-05-221.081,621.349.0001.082,211.061,851.072,6300:00:00
2003-05-231.101,981.398.9001.101,981.076,231.079,8200:00:00
2003-05-261.101,9801.101,981.101,981.101,9800:00:00
2003-05-271.101,981.392.7001.104,971.088,201.104,3700:00:00
2003-05-281.131,922.836.0001.131,921.101,381.106,1700:00:00
2003-05-291.127,731.559.1001.143,901.123,541.125,9300:00:00
2003-05-301.131,921.526.1001.148,691.116,951.119,9400:00:00
2003-06-021.163,07975.5001.163,071.137,911.139,1100:00:00
2003-06-031.152,291.393.2001.154,681.134,921.149,8900:00:00
2003-06-041.154,681.074.7001.163,071.142,101.163,0700:00:00
2003-06-051.173,252.365.0001.176,241.151,091.167,8600:00:00
2003-06-061.199,602.914.5001.210,981.170,251.170,2500:00:00
2003-06-091.193,611.030.9001.193,611.183,431.183,4300:00:00
2003-06-101.178,641.319.7001.190,621.171,451.190,6200:00:00
2003-06-111.173,251.372.9001.178,641.149,891.178,6400:00:00
2003-06-121.164,261.662.5001.179,841.157,681.173,8500:00:00
2003-06-131.147,491.673.7001.166,661.147,491.155,8800:00:00
2003-06-161.150,491.440.8001.177,441.143,901.147,4900:00:00
2003-06-171.163,661.432.6001.171,451.152,881.155,8800:00:00
2003-06-181.159,471.513.0001.161,871.151,091.160,6700:00:00
2003-06-191.143,902.784.3001.161,871.139,111.161,8700:00:00
2003-06-201.154,681.038.3001.161,871.137,911.137,9100:00:00
2003-06-231.136,711.001.3001.157,681.129,531.148,0900:00:00
2003-06-241.124,141.582.9001.143,301.113,961.143,3000:00:00
2003-06-251.113,361.617.2001.131,921.110,361.131,9200:00:00
2003-06-261.106,771.168.8001.117,551.103,771.112,1600:00:00
2003-06-271.110,961.711.7001.119,941.104,371.115,7500:00:00
2003-06-301.107,971.339.2001.131,321.104,371.104,3700:00:00
2003-07-011.093,591.977.7001.116,351.090,601.116,3500:00:00
2003-07-021.109,161.719.6001.114,561.100,781.106,1700:00:00
2003-07-031.115,752.184.2001.133,121.110,361.110,3600:00:00
2003-07-041.106,172.697.9001.128,931.090,001.123,5400:00:00
2003-07-071.131,322.498.1001.135,521.104,371.109,1600:00:00
2003-07-081.152,292.067.0001.171,451.131,321.131,3200:00:00
2003-07-091.156,481.812.2001.165,461.152,291.155,8800:00:00
2003-07-101.158,871.206.4001.164,261.148,691.159,4700:00:00
2003-07-111.167,261.428.9001.170,851.143,301.155,8800:00:00
2003-07-141.216,372.457.7001.216,371.166,061.167,8600:00:00
2003-07-151.218,762.235.8001.232,541.203,791.218,1600:00:00
2003-07-161.201,992.370.9001.220,561.199,601.213,3700:00:00
2003-07-171.189,422.350.8001.206,191.185,231.199,6000:00:00
2003-07-181.195,411.094.3001.198,401.182,831.182,8300:00:00
2003-07-211.176,841.089.4001.198,401.176,841.191,8100:00:00
2003-07-221.173,852.178.7001.185,231.165,461.185,2300:00:00
2003-07-231.185,821.483.6001.187,621.171,451.179,8400:00:00
2003-07-241.224,751.826.5001.227,751.185,821.186,4200:00:00
2003-07-251.281,053.993.3001.283,441.218,161.218,1600:00:00
2003-07-281.311,594.160.7001.311,591.279,251.287,6400:00:00
2003-07-291.281,652.077.5001.303,811.264,281.303,8100:00:00
2003-07-301.272,072.071.2001.282,851.266,081.272,0700:00:00
2003-07-311.294,822.000.9001.294,821.262,481.269,6700:00:00
2003-08-011.294,231.923.8001.305,601.280,451.280,4500:00:00
2003-08-041.298,421.222.0001.306,801.283,441.288,2400:00:00
2003-08-051.313,992.247.4001.319,981.302,011.304,4100:00:00
2003-08-061.308,001.804.5001.310,401.299,621.305,6000:00:00
2003-08-071.305,602.769.0001.318,781.285,241.306,2000:00:00
2003-08-081.317,582.335.2001.339,741.315,191.323,5700:00:00
2003-08-111.347,531.273.2001.353,521.324,771.325,9700:00:00
2003-08-121.366,092.000.7001.369,691.331,961.351,1200:00:00
2003-08-131.379,272.886.1001.397,841.372,681.372,6800:00:00
2003-08-141.372,682.588.7001.383,461.360,701.379,8700:00:00
2003-08-151.379,272.337.9001.395,441.364,301.371,4800:00:00
2003-08-181.414,601.731.9001.414,601.386,461.386,4600:00:00
2003-08-191.410,412.474.8001.419,401.396,641.418,2000:00:00
2003-08-201.384,662.048.3001.403,231.370,291.389,4500:00:00
2003-08-211.413,412.901.5001.424,191.381,071.387,0600:00:00
2003-08-221.438,562.314.4001.449,341.403,231.403,2300:00:00
2003-08-251.438,5601.438,561.438,561.438,5600:00:00
2003-08-261.406,222.067.9001.430,771.396,6414.062,2000:00:00
2003-08-271.395,442.394.8001.419,401.389,451.413,4100:00:00
2003-08-281.409,811.774.0001.422,391.391,251.396,0400:00:00
2003-08-291.416,401.513.0001.427,781.405,621.417,0000:00:00
2003-09-011.446,941.589.1001.454,731.425,381.427,1800:00:00
2003-09-021.428,382.141.1001.461,321.415,801.461,3200:00:00
2003-09-031.458,922.023.4001.461,321.428,981.428,9800:00:00
2003-09-041.437,361.603.4001.458,921.428,381.449,3400:00:00
2003-09-051.441,562.518.7001.449,941.425,381.425,3800:00:00
2003-09-081.443,951.365.9001.457,761.427,781.427,1800:00:00
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