|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 1.066,64 | 2.541.500 | 1.118,15 | 1.064,85 | 1.089,40 | 00:00:00 | | 2003-05-20 | 1.068,44 | 3.234.700 | 1.084,01 | 1.057,66 | 1.068,44 | 00:00:00 | | 2003-05-21 | 1.064,85 | 1.455.100 | 1.069,64 | 1.055,86 | 1.069,64 | 00:00:00 | | 2003-05-22 | 1.081,62 | 1.349.000 | 1.082,21 | 1.061,85 | 1.072,63 | 00:00:00 | | 2003-05-23 | 1.101,98 | 1.398.900 | 1.101,98 | 1.076,23 | 1.079,82 | 00:00:00 | | 2003-05-26 | 1.101,98 | 0 | 1.101,98 | 1.101,98 | 1.101,98 | 00:00:00 | | 2003-05-27 | 1.101,98 | 1.392.700 | 1.104,97 | 1.088,20 | 1.104,37 | 00:00:00 | | 2003-05-28 | 1.131,92 | 2.836.000 | 1.131,92 | 1.101,38 | 1.106,17 | 00:00:00 | | 2003-05-29 | 1.127,73 | 1.559.100 | 1.143,90 | 1.123,54 | 1.125,93 | 00:00:00 | | 2003-05-30 | 1.131,92 | 1.526.100 | 1.148,69 | 1.116,95 | 1.119,94 | 00:00:00 | | 2003-06-02 | 1.163,07 | 975.500 | 1.163,07 | 1.137,91 | 1.139,11 | 00:00:00 | | 2003-06-03 | 1.152,29 | 1.393.200 | 1.154,68 | 1.134,92 | 1.149,89 | 00:00:00 | | 2003-06-04 | 1.154,68 | 1.074.700 | 1.163,07 | 1.142,10 | 1.163,07 | 00:00:00 | | 2003-06-05 | 1.173,25 | 2.365.000 | 1.176,24 | 1.151,09 | 1.167,86 | 00:00:00 | | 2003-06-06 | 1.199,60 | 2.914.500 | 1.210,98 | 1.170,25 | 1.170,25 | 00:00:00 | | 2003-06-09 | 1.193,61 | 1.030.900 | 1.193,61 | 1.183,43 | 1.183,43 | 00:00:00 | | 2003-06-10 | 1.178,64 | 1.319.700 | 1.190,62 | 1.171,45 | 1.190,62 | 00:00:00 | | 2003-06-11 | 1.173,25 | 1.372.900 | 1.178,64 | 1.149,89 | 1.178,64 | 00:00:00 | | 2003-06-12 | 1.164,26 | 1.662.500 | 1.179,84 | 1.157,68 | 1.173,85 | 00:00:00 | | 2003-06-13 | 1.147,49 | 1.673.700 | 1.166,66 | 1.147,49 | 1.155,88 | 00:00:00 | | 2003-06-16 | 1.150,49 | 1.440.800 | 1.177,44 | 1.143,90 | 1.147,49 | 00:00:00 | | 2003-06-17 | 1.163,66 | 1.432.600 | 1.171,45 | 1.152,88 | 1.155,88 | 00:00:00 | | 2003-06-18 | 1.159,47 | 1.513.000 | 1.161,87 | 1.151,09 | 1.160,67 | 00:00:00 | | 2003-06-19 | 1.143,90 | 2.784.300 | 1.161,87 | 1.139,11 | 1.161,87 | 00:00:00 | | 2003-06-20 | 1.154,68 | 1.038.300 | 1.161,87 | 1.137,91 | 1.137,91 | 00:00:00 | | 2003-06-23 | 1.136,71 | 1.001.300 | 1.157,68 | 1.129,53 | 1.148,09 | 00:00:00 | | 2003-06-24 | 1.124,14 | 1.582.900 | 1.143,30 | 1.113,96 | 1.143,30 | 00:00:00 | | 2003-06-25 | 1.113,36 | 1.617.200 | 1.131,92 | 1.110,36 | 1.131,92 | 00:00:00 | | 2003-06-26 | 1.106,77 | 1.168.800 | 1.117,55 | 1.103,77 | 1.112,16 | 00:00:00 | | 2003-06-27 | 1.110,96 | 1.711.700 | 1.119,94 | 1.104,37 | 1.115,75 | 00:00:00 | | 2003-06-30 | 1.107,97 | 1.339.200 | 1.131,32 | 1.104,37 | 1.104,37 | 00:00:00 | | 2003-07-01 | 1.093,59 | 1.977.700 | 1.116,35 | 1.090,60 | 1.116,35 | 00:00:00 | | 2003-07-02 | 1.109,16 | 1.719.600 | 1.114,56 | 1.100,78 | 1.106,17 | 00:00:00 | | 2003-07-03 | 1.115,75 | 2.184.200 | 1.133,12 | 1.110,36 | 1.110,36 | 00:00:00 | | 2003-07-04 | 1.106,17 | 2.697.900 | 1.128,93 | 1.090,00 | 1.123,54 | 00:00:00 | | 2003-07-07 | 1.131,32 | 2.498.100 | 1.135,52 | 1.104,37 | 1.109,16 | 00:00:00 | | 2003-07-08 | 1.152,29 | 2.067.000 | 1.171,45 | 1.131,32 | 1.131,32 | 00:00:00 | | 2003-07-09 | 1.156,48 | 1.812.200 | 1.165,46 | 1.152,29 | 1.155,88 | 00:00:00 | | 2003-07-10 | 1.158,87 | 1.206.400 | 1.164,26 | 1.148,69 | 1.159,47 | 00:00:00 | | 2003-07-11 | 1.167,26 | 1.428.900 | 1.170,85 | 1.143,30 | 1.155,88 | 00:00:00 | | 2003-07-14 | 1.216,37 | 2.457.700 | 1.216,37 | 1.166,06 | 1.167,86 | 00:00:00 | | 2003-07-15 | 1.218,76 | 2.235.800 | 1.232,54 | 1.203,79 | 1.218,16 | 00:00:00 | | 2003-07-16 | 1.201,99 | 2.370.900 | 1.220,56 | 1.199,60 | 1.213,37 | 00:00:00 | | 2003-07-17 | 1.189,42 | 2.350.800 | 1.206,19 | 1.185,23 | 1.199,60 | 00:00:00 | | 2003-07-18 | 1.195,41 | 1.094.300 | 1.198,40 | 1.182,83 | 1.182,83 | 00:00:00 | | 2003-07-21 | 1.176,84 | 1.089.400 | 1.198,40 | 1.176,84 | 1.191,81 | 00:00:00 | | 2003-07-22 | 1.173,85 | 2.178.700 | 1.185,23 | 1.165,46 | 1.185,23 | 00:00:00 | | 2003-07-23 | 1.185,82 | 1.483.600 | 1.187,62 | 1.171,45 | 1.179,84 | 00:00:00 | | 2003-07-24 | 1.224,75 | 1.826.500 | 1.227,75 | 1.185,82 | 1.186,42 | 00:00:00 | | 2003-07-25 | 1.281,05 | 3.993.300 | 1.283,44 | 1.218,16 | 1.218,16 | 00:00:00 | | 2003-07-28 | 1.311,59 | 4.160.700 | 1.311,59 | 1.279,25 | 1.287,64 | 00:00:00 | | 2003-07-29 | 1.281,65 | 2.077.500 | 1.303,81 | 1.264,28 | 1.303,81 | 00:00:00 | | 2003-07-30 | 1.272,07 | 2.071.200 | 1.282,85 | 1.266,08 | 1.272,07 | 00:00:00 | | 2003-07-31 | 1.294,82 | 2.000.900 | 1.294,82 | 1.262,48 | 1.269,67 | 00:00:00 | | 2003-08-01 | 1.294,23 | 1.923.800 | 1.305,60 | 1.280,45 | 1.280,45 | 00:00:00 | | 2003-08-04 | 1.298,42 | 1.222.000 | 1.306,80 | 1.283,44 | 1.288,24 | 00:00:00 | | 2003-08-05 | 1.313,99 | 2.247.400 | 1.319,98 | 1.302,01 | 1.304,41 | 00:00:00 | | 2003-08-06 | 1.308,00 | 1.804.500 | 1.310,40 | 1.299,62 | 1.305,60 | 00:00:00 | | 2003-08-07 | 1.305,60 | 2.769.000 | 1.318,78 | 1.285,24 | 1.306,20 | 00:00:00 | | 2003-08-08 | 1.317,58 | 2.335.200 | 1.339,74 | 1.315,19 | 1.323,57 | 00:00:00 | | 2003-08-11 | 1.347,53 | 1.273.200 | 1.353,52 | 1.324,77 | 1.325,97 | 00:00:00 | | 2003-08-12 | 1.366,09 | 2.000.700 | 1.369,69 | 1.331,96 | 1.351,12 | 00:00:00 | | 2003-08-13 | 1.379,27 | 2.886.100 | 1.397,84 | 1.372,68 | 1.372,68 | 00:00:00 | | 2003-08-14 | 1.372,68 | 2.588.700 | 1.383,46 | 1.360,70 | 1.379,87 | 00:00:00 | | 2003-08-15 | 1.379,27 | 2.337.900 | 1.395,44 | 1.364,30 | 1.371,48 | 00:00:00 | | 2003-08-18 | 1.414,60 | 1.731.900 | 1.414,60 | 1.386,46 | 1.386,46 | 00:00:00 | | 2003-08-19 | 1.410,41 | 2.474.800 | 1.419,40 | 1.396,64 | 1.418,20 | 00:00:00 | | 2003-08-20 | 1.384,66 | 2.048.300 | 1.403,23 | 1.370,29 | 1.389,45 | 00:00:00 | | 2003-08-21 | 1.413,41 | 2.901.500 | 1.424,19 | 1.381,07 | 1.387,06 | 00:00:00 | | 2003-08-22 | 1.438,56 | 2.314.400 | 1.449,34 | 1.403,23 | 1.403,23 | 00:00:00 | | 2003-08-25 | 1.438,56 | 0 | 1.438,56 | 1.438,56 | 1.438,56 | 00:00:00 | | 2003-08-26 | 1.406,22 | 2.067.900 | 1.430,77 | 1.396,64 | 14.062,20 | 00:00:00 | | 2003-08-27 | 1.395,44 | 2.394.800 | 1.419,40 | 1.389,45 | 1.413,41 | 00:00:00 | | 2003-08-28 | 1.409,81 | 1.774.000 | 1.422,39 | 1.391,25 | 1.396,04 | 00:00:00 | | 2003-08-29 | 1.416,40 | 1.513.000 | 1.427,78 | 1.405,62 | 1.417,00 | 00:00:00 | | 2003-09-01 | 1.446,94 | 1.589.100 | 1.454,73 | 1.425,38 | 1.427,18 | 00:00:00 | | 2003-09-02 | 1.428,38 | 2.141.100 | 1.461,32 | 1.415,80 | 1.461,32 | 00:00:00 | | 2003-09-03 | 1.458,92 | 2.023.400 | 1.461,32 | 1.428,98 | 1.428,98 | 00:00:00 | | 2003-09-04 | 1.437,36 | 1.603.400 | 1.458,92 | 1.428,38 | 1.449,34 | 00:00:00 | | 2003-09-05 | 1.441,56 | 2.518.700 | 1.449,94 | 1.425,38 | 1.425,38 | 00:00:00 | | 2003-09-08 | 1.443,95 | 1.365.900 | 1.457,76 | 1.427,78 | 1.427,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
