Última Hora: ""Fez a tripla de quem não tem espinha dorsal". Bloco critica mudanças de voto de Ventura no Novo Banco - Jornal Económico" Thu, 26 Nov 2020 14:31:00 GMT    "Líder do sector automóvel diz que ?se calhar é preciso invadir Lisboa? - PÚBLICO" Thu, 26 Nov 2020 16:57:00 GMT    "?Trapalhada? do PSD Madeira incomoda Ferro Rodrigues - jm-madeira.pt" Thu, 26 Nov 2020 12:49:00 GMT    "Doentes graves entre 50 e 75 anos, residentes em lares e profissionais de saúde deverão ser os primeiros a vacinar. São cerca de 750 mil - PÚBLICO" Thu, 26 Nov 2020 23:03:00 GMT    "Web Summit ponderou mudar-se para a Ásia, mas fica em Lisboa sem abdicar dos 11 milhões do Estado - PÚBLICO" Wed, 25 Nov 2020 21:00:00 GMT   "Orçamento do Estado para 2021 aprovado no Parlamento - RTP" Thu, 26 Nov 2020 20:26:00 GMT    "Marta Temido: "Não vamos poder ter um Natal igual ao dos anos anteriores" - Jornal de Notícias" Wed, 25 Nov 2020 16:57:00 GMT    "Mais mortes e mais casos positivos em Portugal - A Bola" Thu, 26 Nov 2020 14:51:48 GMT    "DGS coloca idosos no fim das prioridades no acesso à vacina contra a Covid-19 - Correio da Manhã" Thu, 26 Nov 2020 22:31:00 GMT    "Congresso PCP. Carlos Carvalhas, Agostinho Lopes e Carlos Gonçalves de saída do comité central - Observador" Thu, 26 Nov 2020 06:39:00 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 2020-11-27
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-12-291.466,111.338.5001.473,301.417,001.417,0000:00:00
2003-12-301.456,531.180.8001.473,301.444,551.467,3100:00:00
2003-12-311.445,75241.1001.461,321.440,961.461,3200:00:00
2004-01-011.445,7501.445,751.445,751.445,7500:00:00
2004-01-021.456,53990.2001.461,321.438,561.448,1400:00:00
2004-01-051.487,672.237.5001.497,251.455,331.457,7300:00:00
2004-01-061.475,692.313.0001.499,651.469,701.491,2600:00:00
2004-01-071.428,983.149.9001.487,671.422,991.487,6700:00:00
2004-01-081.433,772.122.1001.460,121.425,381.442,1500:00:00
2004-01-091.425,382.463.6001.446,941.411,011.428,9800:00:00
2004-01-121.431,371.969.4001.464,911.419,401.431,3700:00:00
2004-01-131.427,782.222.8001.445,751.419,401.428,9800:00:00
2004-01-141.440,962.705.2001.461,321.419,401.432,5700:00:00
2004-01-151.409,813.074.0001.432,571.403,821.427,7800:00:00
2004-01-161.457,733.998.9001.462,521.451,741.409,8100:00:00
2004-01-191.480,482.008.0001.486,471.455,331.461,3200:00:00
2004-01-201.463,712.407.0001.479,291.461,321.479,2900:00:00
2004-01-211.451,741.860.0001.467,311.439,761.467,3100:00:00
2004-01-221.442,152.689.3001.462,521.439,761.449,3400:00:00
2004-01-231.472,103.078.7001.490,071.446,941.478,0900:00:00
2004-01-261.493,662.886.7001.503,241.464,911.464,9100:00:00
2004-01-271.520,014.269.2001.531,991.497,251.527,2000:00:00
2004-01-281.523,602.794.3001.530,791.504,441.504,4400:00:00
2004-01-291.486,472.225.8001.516,421.485,271.516,4200:00:00
2004-01-301.496,062.882.5001.503,241.467,311.494,8600:00:00
2004-02-021.473,302.607.5001.506,841.470,901.499,6500:00:00
2004-02-031.464,911.874.1001.479,291.457,731.473,3000:00:00
2004-02-041.478,091.441.7001.484,081.463,711.466,1100:00:00
2004-02-051.455,331.985.3001.478,091.451,741.463,7100:00:00
2004-02-061.464,912.012.4001.473,301.449,341.473,3000:00:00
2004-02-091.480,482.316.3001.487,671.464,911.464,9100:00:00
2004-02-101.463,711.774.3001.485,271.462,521.485,2700:00:00
2004-02-111.452,932.252.1001.472,101.443,351.472,1000:00:00
2004-02-121.497,254.060.3001.509,231.452,931.452,9300:00:00
2004-02-131.522,414.683.0001.557,141.493,661.499,6500:00:00
2004-02-161.530,791.289.2001.537,981.521,211.523,6000:00:00
2004-02-171.552,351.649.8001.561,931.537,981.539,1800:00:00
2004-02-181.570,323.047.3001.582,301.548,761.554,7500:00:00
2004-02-191.589,482.930.8001.596,671.564,331.578,7000:00:00
2004-02-201.559,542.193.8001.593,081.558,341.587,0900:00:00
2004-02-231.576,312.047.8001.578,701.554,751.569,1200:00:00
2004-02-241.569,123.476.8001.573,911.536,781.569,1200:00:00
2004-02-251.579,902.647.1001.596,671.554,751.555,9400:00:00
2004-02-261.609,852.500.3001.614,641.578,701.578,7000:00:00
2004-02-271.608,653.289.1001.612,241.608,651.614,6400:00:00
2004-03-011.638,592.454.0001.648,181.635,001.611,0400:00:00
2004-03-021.700,885.637.1001.706,871.639,791.639,7900:00:00
2004-03-031.656,563.215.8001.696,091.650,571.696,0900:00:00
2004-03-041.640,992.324.9001.670,931.631,411.658,9600:00:00
2004-03-051.672,132.500.7001.681,711.635,001.635,0000:00:00
2004-03-081.666,141.079.3001.676,921.656,561.672,1300:00:00
2004-03-091.656,562.082.3001.661,351.635,001.635,0000:00:00
2004-03-101.588,293.385.2001.630,211.577,511.630,2100:00:00
2004-03-111.563,134.860.3001.581,101.526,001.575,1100:00:00
2004-03-121.589,482.496.3001.593,081.541,571.541,5700:00:00
2004-03-151.542,772.655.6001.591,881.539,181.585,8900:00:00
2004-03-161.553,553.893.3001.569,121.518,811.533,1900:00:00
2004-03-171.575,112.210.4001.582,301.557,141.557,1400:00:00
2004-03-181.578,703.161.7001.597,871.569,121.578,7000:00:00
2004-03-191.578,701.881.2001.596,671.565,531.596,6700:00:00
2004-03-221.543,971.118.9001.569,121.530,791.560,7400:00:00
2004-03-231.523,602.496.8001.565,531.518,811.546,3600:00:00
2004-03-241.473,303.946.0001.536,781.467,311.527,2000:00:00
2004-03-251.511,632.869.2001.518,811.476,891.476,8900:00:00
2004-03-261.528,401.640.8001.535,581.514,021.521,2100:00:00
2004-03-291.553,551.487.0001.560,741.527,201.528,4000:00:00
2004-03-301.566,732.290.8001.575,111.537,981.546,3600:00:00
2004-03-311.553,551.746.0001.567,921.543,971.566,7300:00:00
2004-04-011.573,911.350.0001.573,911.546,361.553,5500:00:00
2004-04-021.618,232.242.5001.625,421.569,121.569,1200:00:00
2004-04-051.632,601.767.0001.637,401.612,241.618,2300:00:00
2004-04-061.600,262.489.7001.637,401.590,681.637,4000:00:00
2004-04-071.589,482.465.9001.621,821.587,091.612,2400:00:00
2004-04-081.606,251.311.1001.617,031.595,471.617,0300:00:00
2004-04-091.606,2501.606,251.606,251.606,2500:00:00
2004-04-121.606,2501.606,251.606,251.606,2500:00:00
2004-04-131.602,66976.6001.619,431.600,261.600,2600:00:00
2004-04-141.566,733.256.8001.595,471.555,941.582,3000:00:00
2004-04-151.565,532.991.1001.577,511.547,561.558,3400:00:00
2004-04-161.558,343.095.5001.575,111.558,341.564,3300:00:00
2004-04-191.537,981.565.5001.565,531.528,401.561,9300:00:00
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