|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-29 | 1.466,11 | 1.338.500 | 1.473,30 | 1.417,00 | 1.417,00 | 00:00:00 | | 2003-12-30 | 1.456,53 | 1.180.800 | 1.473,30 | 1.444,55 | 1.467,31 | 00:00:00 | | 2003-12-31 | 1.445,75 | 241.100 | 1.461,32 | 1.440,96 | 1.461,32 | 00:00:00 | | 2004-01-01 | 1.445,75 | 0 | 1.445,75 | 1.445,75 | 1.445,75 | 00:00:00 | | 2004-01-02 | 1.456,53 | 990.200 | 1.461,32 | 1.438,56 | 1.448,14 | 00:00:00 | | 2004-01-05 | 1.487,67 | 2.237.500 | 1.497,25 | 1.455,33 | 1.457,73 | 00:00:00 | | 2004-01-06 | 1.475,69 | 2.313.000 | 1.499,65 | 1.469,70 | 1.491,26 | 00:00:00 | | 2004-01-07 | 1.428,98 | 3.149.900 | 1.487,67 | 1.422,99 | 1.487,67 | 00:00:00 | | 2004-01-08 | 1.433,77 | 2.122.100 | 1.460,12 | 1.425,38 | 1.442,15 | 00:00:00 | | 2004-01-09 | 1.425,38 | 2.463.600 | 1.446,94 | 1.411,01 | 1.428,98 | 00:00:00 | | 2004-01-12 | 1.431,37 | 1.969.400 | 1.464,91 | 1.419,40 | 1.431,37 | 00:00:00 | | 2004-01-13 | 1.427,78 | 2.222.800 | 1.445,75 | 1.419,40 | 1.428,98 | 00:00:00 | | 2004-01-14 | 1.440,96 | 2.705.200 | 1.461,32 | 1.419,40 | 1.432,57 | 00:00:00 | | 2004-01-15 | 1.409,81 | 3.074.000 | 1.432,57 | 1.403,82 | 1.427,78 | 00:00:00 | | 2004-01-16 | 1.457,73 | 3.998.900 | 1.462,52 | 1.451,74 | 1.409,81 | 00:00:00 | | 2004-01-19 | 1.480,48 | 2.008.000 | 1.486,47 | 1.455,33 | 1.461,32 | 00:00:00 | | 2004-01-20 | 1.463,71 | 2.407.000 | 1.479,29 | 1.461,32 | 1.479,29 | 00:00:00 | | 2004-01-21 | 1.451,74 | 1.860.000 | 1.467,31 | 1.439,76 | 1.467,31 | 00:00:00 | | 2004-01-22 | 1.442,15 | 2.689.300 | 1.462,52 | 1.439,76 | 1.449,34 | 00:00:00 | | 2004-01-23 | 1.472,10 | 3.078.700 | 1.490,07 | 1.446,94 | 1.478,09 | 00:00:00 | | 2004-01-26 | 1.493,66 | 2.886.700 | 1.503,24 | 1.464,91 | 1.464,91 | 00:00:00 | | 2004-01-27 | 1.520,01 | 4.269.200 | 1.531,99 | 1.497,25 | 1.527,20 | 00:00:00 | | 2004-01-28 | 1.523,60 | 2.794.300 | 1.530,79 | 1.504,44 | 1.504,44 | 00:00:00 | | 2004-01-29 | 1.486,47 | 2.225.800 | 1.516,42 | 1.485,27 | 1.516,42 | 00:00:00 | | 2004-01-30 | 1.496,06 | 2.882.500 | 1.503,24 | 1.467,31 | 1.494,86 | 00:00:00 | | 2004-02-02 | 1.473,30 | 2.607.500 | 1.506,84 | 1.470,90 | 1.499,65 | 00:00:00 | | 2004-02-03 | 1.464,91 | 1.874.100 | 1.479,29 | 1.457,73 | 1.473,30 | 00:00:00 | | 2004-02-04 | 1.478,09 | 1.441.700 | 1.484,08 | 1.463,71 | 1.466,11 | 00:00:00 | | 2004-02-05 | 1.455,33 | 1.985.300 | 1.478,09 | 1.451,74 | 1.463,71 | 00:00:00 | | 2004-02-06 | 1.464,91 | 2.012.400 | 1.473,30 | 1.449,34 | 1.473,30 | 00:00:00 | | 2004-02-09 | 1.480,48 | 2.316.300 | 1.487,67 | 1.464,91 | 1.464,91 | 00:00:00 | | 2004-02-10 | 1.463,71 | 1.774.300 | 1.485,27 | 1.462,52 | 1.485,27 | 00:00:00 | | 2004-02-11 | 1.452,93 | 2.252.100 | 1.472,10 | 1.443,35 | 1.472,10 | 00:00:00 | | 2004-02-12 | 1.497,25 | 4.060.300 | 1.509,23 | 1.452,93 | 1.452,93 | 00:00:00 | | 2004-02-13 | 1.522,41 | 4.683.000 | 1.557,14 | 1.493,66 | 1.499,65 | 00:00:00 | | 2004-02-16 | 1.530,79 | 1.289.200 | 1.537,98 | 1.521,21 | 1.523,60 | 00:00:00 | | 2004-02-17 | 1.552,35 | 1.649.800 | 1.561,93 | 1.537,98 | 1.539,18 | 00:00:00 | | 2004-02-18 | 1.570,32 | 3.047.300 | 1.582,30 | 1.548,76 | 1.554,75 | 00:00:00 | | 2004-02-19 | 1.589,48 | 2.930.800 | 1.596,67 | 1.564,33 | 1.578,70 | 00:00:00 | | 2004-02-20 | 1.559,54 | 2.193.800 | 1.593,08 | 1.558,34 | 1.587,09 | 00:00:00 | | 2004-02-23 | 1.576,31 | 2.047.800 | 1.578,70 | 1.554,75 | 1.569,12 | 00:00:00 | | 2004-02-24 | 1.569,12 | 3.476.800 | 1.573,91 | 1.536,78 | 1.569,12 | 00:00:00 | | 2004-02-25 | 1.579,90 | 2.647.100 | 1.596,67 | 1.554,75 | 1.555,94 | 00:00:00 | | 2004-02-26 | 1.609,85 | 2.500.300 | 1.614,64 | 1.578,70 | 1.578,70 | 00:00:00 | | 2004-02-27 | 1.608,65 | 3.289.100 | 1.612,24 | 1.608,65 | 1.614,64 | 00:00:00 | | 2004-03-01 | 1.638,59 | 2.454.000 | 1.648,18 | 1.635,00 | 1.611,04 | 00:00:00 | | 2004-03-02 | 1.700,88 | 5.637.100 | 1.706,87 | 1.639,79 | 1.639,79 | 00:00:00 | | 2004-03-03 | 1.656,56 | 3.215.800 | 1.696,09 | 1.650,57 | 1.696,09 | 00:00:00 | | 2004-03-04 | 1.640,99 | 2.324.900 | 1.670,93 | 1.631,41 | 1.658,96 | 00:00:00 | | 2004-03-05 | 1.672,13 | 2.500.700 | 1.681,71 | 1.635,00 | 1.635,00 | 00:00:00 | | 2004-03-08 | 1.666,14 | 1.079.300 | 1.676,92 | 1.656,56 | 1.672,13 | 00:00:00 | | 2004-03-09 | 1.656,56 | 2.082.300 | 1.661,35 | 1.635,00 | 1.635,00 | 00:00:00 | | 2004-03-10 | 1.588,29 | 3.385.200 | 1.630,21 | 1.577,51 | 1.630,21 | 00:00:00 | | 2004-03-11 | 1.563,13 | 4.860.300 | 1.581,10 | 1.526,00 | 1.575,11 | 00:00:00 | | 2004-03-12 | 1.589,48 | 2.496.300 | 1.593,08 | 1.541,57 | 1.541,57 | 00:00:00 | | 2004-03-15 | 1.542,77 | 2.655.600 | 1.591,88 | 1.539,18 | 1.585,89 | 00:00:00 | | 2004-03-16 | 1.553,55 | 3.893.300 | 1.569,12 | 1.518,81 | 1.533,19 | 00:00:00 | | 2004-03-17 | 1.575,11 | 2.210.400 | 1.582,30 | 1.557,14 | 1.557,14 | 00:00:00 | | 2004-03-18 | 1.578,70 | 3.161.700 | 1.597,87 | 1.569,12 | 1.578,70 | 00:00:00 | | 2004-03-19 | 1.578,70 | 1.881.200 | 1.596,67 | 1.565,53 | 1.596,67 | 00:00:00 | | 2004-03-22 | 1.543,97 | 1.118.900 | 1.569,12 | 1.530,79 | 1.560,74 | 00:00:00 | | 2004-03-23 | 1.523,60 | 2.496.800 | 1.565,53 | 1.518,81 | 1.546,36 | 00:00:00 | | 2004-03-24 | 1.473,30 | 3.946.000 | 1.536,78 | 1.467,31 | 1.527,20 | 00:00:00 | | 2004-03-25 | 1.511,63 | 2.869.200 | 1.518,81 | 1.476,89 | 1.476,89 | 00:00:00 | | 2004-03-26 | 1.528,40 | 1.640.800 | 1.535,58 | 1.514,02 | 1.521,21 | 00:00:00 | | 2004-03-29 | 1.553,55 | 1.487.000 | 1.560,74 | 1.527,20 | 1.528,40 | 00:00:00 | | 2004-03-30 | 1.566,73 | 2.290.800 | 1.575,11 | 1.537,98 | 1.546,36 | 00:00:00 | | 2004-03-31 | 1.553,55 | 1.746.000 | 1.567,92 | 1.543,97 | 1.566,73 | 00:00:00 | | 2004-04-01 | 1.573,91 | 1.350.000 | 1.573,91 | 1.546,36 | 1.553,55 | 00:00:00 | | 2004-04-02 | 1.618,23 | 2.242.500 | 1.625,42 | 1.569,12 | 1.569,12 | 00:00:00 | | 2004-04-05 | 1.632,60 | 1.767.000 | 1.637,40 | 1.612,24 | 1.618,23 | 00:00:00 | | 2004-04-06 | 1.600,26 | 2.489.700 | 1.637,40 | 1.590,68 | 1.637,40 | 00:00:00 | | 2004-04-07 | 1.589,48 | 2.465.900 | 1.621,82 | 1.587,09 | 1.612,24 | 00:00:00 | | 2004-04-08 | 1.606,25 | 1.311.100 | 1.617,03 | 1.595,47 | 1.617,03 | 00:00:00 | | 2004-04-09 | 1.606,25 | 0 | 1.606,25 | 1.606,25 | 1.606,25 | 00:00:00 | | 2004-04-12 | 1.606,25 | 0 | 1.606,25 | 1.606,25 | 1.606,25 | 00:00:00 | | 2004-04-13 | 1.602,66 | 976.600 | 1.619,43 | 1.600,26 | 1.600,26 | 00:00:00 | | 2004-04-14 | 1.566,73 | 3.256.800 | 1.595,47 | 1.555,94 | 1.582,30 | 00:00:00 | | 2004-04-15 | 1.565,53 | 2.991.100 | 1.577,51 | 1.547,56 | 1.558,34 | 00:00:00 | | 2004-04-16 | 1.558,34 | 3.095.500 | 1.575,11 | 1.558,34 | 1.564,33 | 00:00:00 | | 2004-04-19 | 1.537,98 | 1.565.500 | 1.565,53 | 1.528,40 | 1.561,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
