|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 1.443,95 | 1.365.900 | 1.457,76 | 1.427,78 | 1.427,18 | 00:00:00 | | 2003-09-09 | 1.421,79 | 2.146.700 | 1.446,94 | 1.418,20 | 1.437,36 | 00:00:00 | | 2003-09-10 | 1.409,81 | 2.476.900 | 1.421,55 | 1.388,40 | 1.407,42 | 00:00:00 | | 2003-09-11 | 1.399,63 | 1.864.200 | 1.411,01 | 1.388,25 | 1.401,43 | 00:00:00 | | 2003-09-12 | 1.414,01 | 2.505.600 | 1.427,18 | 1.395,44 | 1.397,84 | 00:00:00 | | 2003-09-15 | 1.417,60 | 1.263.500 | 1.422,99 | 1.408,62 | 1.412,81 | 00:00:00 | | 2003-09-16 | 1.430,18 | 1.074.500 | 1.434,97 | 1.408,02 | 1.414,01 | 00:00:00 | | 2003-09-17 | 1.432,57 | 2.119.000 | 1.449,34 | 1.419,99 | 1.431,97 | 00:00:00 | | 2003-09-18 | 1.428,98 | 2.860.200 | 1.430,18 | 1.410,41 | 1.422,99 | 00:00:00 | | 2003-09-19 | 1.412,81 | 5.474.300 | 1.433,17 | 1.397,84 | 1.432,57 | 00:00:00 | | 2003-09-22 | 1.409,81 | 4.900.500 | 1.413,41 | 1.382,26 | 1.402,63 | 00:00:00 | | 2003-09-23 | 1.379,87 | 4.846.800 | 1.394,24 | 1.376,27 | 1.395,44 | 00:00:00 | | 2003-09-24 | 1.375,08 | 2.773.100 | 1.397,84 | 1.369,09 | 1.391,85 | 00:00:00 | | 2003-09-25 | 1.349,92 | 2.412.500 | 1.366,69 | 1.334,35 | 1.366,69 | 00:00:00 | | 2003-09-26 | 1.317,58 | 2.401.000 | 1.353,52 | 1.309,20 | 1.353,52 | 00:00:00 | | 2003-09-29 | 1.319,98 | 1.852.100 | 1.339,14 | 1.312,79 | 1.312,79 | 00:00:00 | | 2003-09-30 | 1.294,82 | 2.960.000 | 1.335,55 | 1.292,43 | 1.323,57 | 00:00:00 | | 2003-10-01 | 1.315,19 | 1.910.400 | 1.315,19 | 1.288,84 | 1.299,62 | 00:00:00 | | 2003-10-02 | 1.347,53 | 2.865.200 | 1.347,53 | 1.308,00 | 1.315,19 | 00:00:00 | | 2003-10-03 | 1.396,64 | 3.161.700 | 1.401,43 | 1.347,53 | 1.347,53 | 00:00:00 | | 2003-10-06 | 1.411,01 | 2.585.600 | 1.411,01 | 1.387,06 | 1.387,06 | 00:00:00 | | 2003-10-07 | 1.389,45 | 2.033.600 | 1.407,42 | 1.371,48 | 1.407,42 | 00:00:00 | | 2003-10-08 | 1.405,02 | 2.277.600 | 1.413,41 | 1.385,86 | 1.389,45 | 00:00:00 | | 2003-10-09 | 1.431,37 | 1.994.900 | 1.431,37 | 1.401,43 | 1.405,02 | 00:00:00 | | 2003-10-10 | 1.414,60 | 1.898.000 | 1.437,36 | 1.408,62 | 1.430,18 | 00:00:00 | | 2003-10-13 | 1.460,12 | 1.913.900 | 1.461,32 | 1.413,41 | 1.413,41 | 00:00:00 | | 2003-10-14 | 1.437,36 | 2.057.200 | 1.485,27 | 1.434,97 | 1.461,32 | 00:00:00 | | 2003-10-15 | 1.450,54 | 2.858.400 | 1.460,12 | 1.439,76 | 1.442,15 | 00:00:00 | | 2003-10-16 | 1.421,79 | 2.332.800 | 1.449,34 | 1.413,41 | 1.449,34 | 00:00:00 | | 2003-10-17 | 1.430,18 | 2.076.100 | 1.442,15 | 1.422,99 | 1.422,99 | 00:00:00 | | 2003-10-20 | 1.428,98 | 978.600 | 1.436,16 | 1.411,01 | 1.433,77 | 00:00:00 | | 2003-10-21 | 1.425,38 | 1.410.700 | 1.426,58 | 1.420,59 | 1.428,98 | 00:00:00 | | 2003-10-22 | 1.391,85 | 1.967.000 | 1.434,97 | 1.384,66 | 1.420,59 | 00:00:00 | | 2003-10-23 | 1.371,48 | 1.690.700 | 1.388,25 | 1.348,73 | 1.388,25 | 00:00:00 | | 2003-10-24 | 1.378,67 | 1.644.200 | 1.379,87 | 1.355,91 | 1.379,87 | 00:00:00 | | 2003-10-27 | 1.378,67 | 1.261.200 | 1.399,03 | 1.365,49 | 1.371,48 | 00:00:00 | | 2003-10-28 | 1.391,85 | 1.227.000 | 1.397,84 | 1.372,68 | 1.385,86 | 00:00:00 | | 2003-10-29 | 1.393,04 | 1.243.400 | 1.400,23 | 1.385,86 | 1.397,84 | 00:00:00 | | 2003-10-30 | 1.443,35 | 3.140.500 | 1.452,93 | 1.394,24 | 1.394,24 | 00:00:00 | | 2003-10-31 | 1.444,55 | 2.106.000 | 1.456,53 | 1.422,99 | 1.440,96 | 00:00:00 | | 2003-11-03 | 1.457,73 | 1.882.100 | 1.467,31 | 1.434,97 | 1.434,97 | 00:00:00 | | 2003-11-04 | 1.494,86 | 2.429.300 | 1.497,25 | 1.461,32 | 1.463,71 | 00:00:00 | | 2003-11-05 | 1.485,27 | 2.061.700 | 1.508,03 | 1.479,29 | 1.486,47 | 00:00:00 | | 2003-11-06 | 1.509,23 | 1.473.000 | 1.509,23 | 1.476,89 | 1.496,06 | 00:00:00 | | 2003-11-07 | 1.518,81 | 2.100.600 | 1.536,78 | 1.511,63 | 1.512,82 | 00:00:00 | | 2003-11-10 | 1.494,86 | 919.300 | 1.515,22 | 1.487,67 | 1.505,64 | 00:00:00 | | 2003-11-11 | 1.474,49 | 1.058.000 | 1.491,26 | 1.467,31 | 1.491,26 | 00:00:00 | | 2003-11-12 | 1.498,45 | 1.538.500 | 1.503,24 | 1.469,70 | 1.479,29 | 00:00:00 | | 2003-11-13 | 1.518,81 | 1.872.500 | 1.528,40 | 1.498,45 | 1.515,22 | 00:00:00 | | 2003-11-14 | 1.531,99 | 1.671.300 | 1.541,57 | 1.515,22 | 1.515,22 | 00:00:00 | | 2003-11-17 | 1.491,26 | 1.856.700 | 1.527,20 | 1.481,68 | 1.527,20 | 00:00:00 | | 2003-11-18 | 1.476,89 | 1.740.200 | 1.504,44 | 1.463,71 | 1.492,46 | 00:00:00 | | 2003-11-19 | 1.469,70 | 1.265.300 | 1.479,29 | 1.456,53 | 1.456,53 | 00:00:00 | | 2003-11-20 | 1.451,74 | 1.973.800 | 1.478,09 | 1.440,96 | 1.464,91 | 00:00:00 | | 2003-11-21 | 1.464,91 | 1.608.800 | 1.473,30 | 1.444,55 | 1.444,55 | 00:00:00 | | 2003-11-24 | 1.467,31 | 1.399.700 | 1.488,87 | 1.461,32 | 1.473,30 | 00:00:00 | | 2003-11-25 | 1.451,74 | 1.692.200 | 1.473,30 | 1.440,96 | 1.466,11 | 00:00:00 | | 2003-11-26 | 1.467,31 | 1.302.000 | 1.484,08 | 1.437,36 | 1.437,36 | 00:00:00 | | 2003-11-27 | 1.476,89 | 770.600 | 1.476,89 | 1.458,92 | 1.463,71 | 00:00:00 | | 2003-11-28 | 1.467,31 | 978.900 | 1.479,29 | 1.461,32 | 1.475,69 | 00:00:00 | | 2003-12-01 | 1.524,80 | 1.962.400 | 1.528,40 | 1.467,31 | 1.470,90 | 00:00:00 | | 2003-12-02 | 1.505,64 | 1.839.500 | 1.540,37 | 1.496,06 | 1.524,80 | 00:00:00 | | 2003-12-03 | 1.463,71 | 3.302.900 | 1.523,60 | 1.456,53 | 1.468,11 | 00:00:00 | | 2003-12-04 | 1.469,70 | 3.011.400 | 1.490,07 | 1.445,75 | 1.445,75 | 00:00:00 | | 2003-12-05 | 1.479,29 | 1.535.300 | 1.480,48 | 1.461,32 | 1.472,10 | 00:00:00 | | 2003-12-08 | 1.458,92 | 933.600 | 1.475,69 | 1.451,74 | 1.474,49 | 00:00:00 | | 2003-12-09 | 1.474,49 | 1.964.300 | 1.479,29 | 1.458,92 | 1.458,92 | 00:00:00 | | 2003-12-10 | 1.425,38 | 2.208.400 | 1.470,90 | 1.422,99 | 1.462,52 | 00:00:00 | | 2003-12-11 | 1.385,86 | 3.565.000 | 1.385,86 | 1.377,47 | 1.458,88 | 00:00:00 | | 2003-12-12 | 1.400,23 | 2.542.400 | 1.401,43 | 1.379,87 | 1.391,85 | 00:00:00 | | 2003-12-15 | 1.399,03 | 1.532.100 | 1.419,40 | 1.399,03 | 1.409,81 | 00:00:00 | | 2003-12-16 | 1.389,45 | 1.529.200 | 1.403,82 | 1.381,07 | 1.401,43 | 00:00:00 | | 2003-12-17 | 1.390,65 | 1.317.200 | 1.397,84 | 1.385,86 | 1.394,24 | 00:00:00 | | 2003-12-18 | 1.402,63 | 2.045.900 | 1.406,22 | 1.383,46 | 1.389,45 | 00:00:00 | | 2003-12-19 | 1.421,79 | 2.285.800 | 1.428,98 | 1.400,23 | 1.400,23 | 00:00:00 | | 2003-12-22 | 1.440,96 | 1.830.800 | 1.450,54 | 1.407,42 | 1.407,42 | 00:00:00 | | 2003-12-23 | 1.436,16 | 770.000 | 1.445,75 | 1.414,60 | 1.440,96 | 00:00:00 | | 2003-12-24 | 1.439,76 | 160.800 | 1.450,54 | 1.436,16 | 1.436,16 | 00:00:00 | | 2003-12-25 | 1.439,76 | 0 | 1.439,76 | 1.439,76 | 1.439,76 | 00:00:00 | | 2003-12-26 | 1.439,76 | 0 | 1.439,76 | 1.439,76 | 1.439,76 | 00:00:00 | | 2003-12-29 | 1.466,11 | 1.338.500 | 1.473,30 | 1.417,00 | 1.417,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
