Última Hora: "Lar de Ourique origina surto de 43 infetados com SARS-CoV-2 - RTP" Sun, 20 Sep 2020 19:51:00 GMT    "Mais três casos positivos na Madeira ? dnoticias.pt - DNoticias" Mon, 21 Sep 2020 18:25:00 GMT    "Suspensas celebrações fúnebres do Bispo de Viana devido a atraso na chegada do corpo - Jornal de Notícias" Mon, 21 Sep 2020 17:32:00 GMT    "Euro a euro, para onde vão os milhões das subvenções de Bruxelas - ECO Economia Online" Mon, 21 Sep 2020 12:07:40 GMT    "Detido por tráfico de seres humanos ao aterrar em Lisboa trazia criança de cinco anos - Correio da Manhã" Mon, 21 Sep 2020 11:44:22 GMT    "Portugal com mais 8 mortes e 623 casos de Covid-19 - SIC Notícias" Mon, 21 Sep 2020 12:50:36 GMT    "Ministra da Saúde no Telejornal. Marta Temido diz que confinamento tem "eficácia menos importante do que no passado" - RTP" Mon, 21 Sep 2020 20:23:00 GMT   "Plano de Inverno tem aspectos positivos. Mas profissionais de saúde queriam indicações mais concretas - PÚBLICO" Mon, 21 Sep 2020 22:08:00 GMT    "Raio-x à direção do Chega. Quem são e o que pensam? - Expresso" Mon, 21 Sep 2020 17:18:25 GMT    ""Ponto crítico" no Reino Unido. Especialistas vão fazer apelo público na TV - ZAP" Mon, 21 Sep 2020 11:40:32 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 2020-09-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-09-081.443,951.365.9001.457,761.427,781.427,1800:00:00
2003-09-091.421,792.146.7001.446,941.418,201.437,3600:00:00
2003-09-101.409,812.476.9001.421,551.388,401.407,4200:00:00
2003-09-111.399,631.864.2001.411,011.388,251.401,4300:00:00
2003-09-121.414,012.505.6001.427,181.395,441.397,8400:00:00
2003-09-151.417,601.263.5001.422,991.408,621.412,8100:00:00
2003-09-161.430,181.074.5001.434,971.408,021.414,0100:00:00
2003-09-171.432,572.119.0001.449,341.419,991.431,9700:00:00
2003-09-181.428,982.860.2001.430,181.410,411.422,9900:00:00
2003-09-191.412,815.474.3001.433,171.397,841.432,5700:00:00
2003-09-221.409,814.900.5001.413,411.382,261.402,6300:00:00
2003-09-231.379,874.846.8001.394,241.376,271.395,4400:00:00
2003-09-241.375,082.773.1001.397,841.369,091.391,8500:00:00
2003-09-251.349,922.412.5001.366,691.334,351.366,6900:00:00
2003-09-261.317,582.401.0001.353,521.309,201.353,5200:00:00
2003-09-291.319,981.852.1001.339,141.312,791.312,7900:00:00
2003-09-301.294,822.960.0001.335,551.292,431.323,5700:00:00
2003-10-011.315,191.910.4001.315,191.288,841.299,6200:00:00
2003-10-021.347,532.865.2001.347,531.308,001.315,1900:00:00
2003-10-031.396,643.161.7001.401,431.347,531.347,5300:00:00
2003-10-061.411,012.585.6001.411,011.387,061.387,0600:00:00
2003-10-071.389,452.033.6001.407,421.371,481.407,4200:00:00
2003-10-081.405,022.277.6001.413,411.385,861.389,4500:00:00
2003-10-091.431,371.994.9001.431,371.401,431.405,0200:00:00
2003-10-101.414,601.898.0001.437,361.408,621.430,1800:00:00
2003-10-131.460,121.913.9001.461,321.413,411.413,4100:00:00
2003-10-141.437,362.057.2001.485,271.434,971.461,3200:00:00
2003-10-151.450,542.858.4001.460,121.439,761.442,1500:00:00
2003-10-161.421,792.332.8001.449,341.413,411.449,3400:00:00
2003-10-171.430,182.076.1001.442,151.422,991.422,9900:00:00
2003-10-201.428,98978.6001.436,161.411,011.433,7700:00:00
2003-10-211.425,381.410.7001.426,581.420,591.428,9800:00:00
2003-10-221.391,851.967.0001.434,971.384,661.420,5900:00:00
2003-10-231.371,481.690.7001.388,251.348,731.388,2500:00:00
2003-10-241.378,671.644.2001.379,871.355,911.379,8700:00:00
2003-10-271.378,671.261.2001.399,031.365,491.371,4800:00:00
2003-10-281.391,851.227.0001.397,841.372,681.385,8600:00:00
2003-10-291.393,041.243.4001.400,231.385,861.397,8400:00:00
2003-10-301.443,353.140.5001.452,931.394,241.394,2400:00:00
2003-10-311.444,552.106.0001.456,531.422,991.440,9600:00:00
2003-11-031.457,731.882.1001.467,311.434,971.434,9700:00:00
2003-11-041.494,862.429.3001.497,251.461,321.463,7100:00:00
2003-11-051.485,272.061.7001.508,031.479,291.486,4700:00:00
2003-11-061.509,231.473.0001.509,231.476,891.496,0600:00:00
2003-11-071.518,812.100.6001.536,781.511,631.512,8200:00:00
2003-11-101.494,86919.3001.515,221.487,671.505,6400:00:00
2003-11-111.474,491.058.0001.491,261.467,311.491,2600:00:00
2003-11-121.498,451.538.5001.503,241.469,701.479,2900:00:00
2003-11-131.518,811.872.5001.528,401.498,451.515,2200:00:00
2003-11-141.531,991.671.3001.541,571.515,221.515,2200:00:00
2003-11-171.491,261.856.7001.527,201.481,681.527,2000:00:00
2003-11-181.476,891.740.2001.504,441.463,711.492,4600:00:00
2003-11-191.469,701.265.3001.479,291.456,531.456,5300:00:00
2003-11-201.451,741.973.8001.478,091.440,961.464,9100:00:00
2003-11-211.464,911.608.8001.473,301.444,551.444,5500:00:00
2003-11-241.467,311.399.7001.488,871.461,321.473,3000:00:00
2003-11-251.451,741.692.2001.473,301.440,961.466,1100:00:00
2003-11-261.467,311.302.0001.484,081.437,361.437,3600:00:00
2003-11-271.476,89770.6001.476,891.458,921.463,7100:00:00
2003-11-281.467,31978.9001.479,291.461,321.475,6900:00:00
2003-12-011.524,801.962.4001.528,401.467,311.470,9000:00:00
2003-12-021.505,641.839.5001.540,371.496,061.524,8000:00:00
2003-12-031.463,713.302.9001.523,601.456,531.468,1100:00:00
2003-12-041.469,703.011.4001.490,071.445,751.445,7500:00:00
2003-12-051.479,291.535.3001.480,481.461,321.472,1000:00:00
2003-12-081.458,92933.6001.475,691.451,741.474,4900:00:00
2003-12-091.474,491.964.3001.479,291.458,921.458,9200:00:00
2003-12-101.425,382.208.4001.470,901.422,991.462,5200:00:00
2003-12-111.385,863.565.0001.385,861.377,471.458,8800:00:00
2003-12-121.400,232.542.4001.401,431.379,871.391,8500:00:00
2003-12-151.399,031.532.1001.419,401.399,031.409,8100:00:00
2003-12-161.389,451.529.2001.403,821.381,071.401,4300:00:00
2003-12-171.390,651.317.2001.397,841.385,861.394,2400:00:00
2003-12-181.402,632.045.9001.406,221.383,461.389,4500:00:00
2003-12-191.421,792.285.8001.428,981.400,231.400,2300:00:00
2003-12-221.440,961.830.8001.450,541.407,421.407,4200:00:00
2003-12-231.436,16770.0001.445,751.414,601.440,9600:00:00
2003-12-241.439,76160.8001.450,541.436,161.436,1600:00:00
2003-12-251.439,7601.439,761.439,761.439,7600:00:00
2003-12-261.439,7601.439,761.439,761.439,7600:00:00
2003-12-291.466,111.338.5001.473,301.417,001.417,0000:00:00
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