Última Hora: "Portugal regista mais 849 positivos e passa dos 60 mil casos - A Bola" Sat, 19 Sep 2020 13:24:27 GMT   "Vieira lidera sondagem às eleições das águias - Jornal de Notícias" Sat, 19 Sep 2020 08:00:00 GMT    "Viana do Castelo: Último adeus a D. Anacleto Oliveira marcado para dia 22 de setembro - Agência Ecclesia" Sat, 19 Sep 2020 15:41:00 GMT    "Bebé de dois anos entre os cinco novos infetados no surto de Ourique. Total sobe para 43 - Jornal de Notícias" Sat, 19 Sep 2020 19:58:00 GMT    "Mau tempo causa centena e meia de ocorrências entre as 8h00 e as 17h00 - Notícias ao Minuto" Sat, 19 Sep 2020 16:57:10 GMT    "Trump com via aberta para reformatar sociedade dos EUA após morte de juíza Ruth Bader Ginsburg - Jornal Económico" Sat, 19 Sep 2020 16:13:39 GMT    "Grândola Vila Morena abafou "a maior marcha alguma vez vista" do Chega - ZAP" Sat, 19 Sep 2020 13:00:53 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 19 Sep 2020 13:32:00 GMT    "A incrível história de Leonor de Almeida - Livros - Jornal de Negócios" Fri, 18 Sep 2020 14:30:00 GMT    "17 de setembro de 2020. Como se fez um dos piores dias na vida política de Costa - Diário de Notícias - Lisboa" Thu, 17 Sep 2020 22:20:00 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 2020-09-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-04-191.537,981.565.5001.565,531.528,401.561,9300:00:00
2004-04-201.547,561.393.2001.567,921.539,181.541,5700:00:00
2004-04-211.472,104.756.6001.530,791.467,311.522,4100:00:00
2004-04-221.475,694.054.0001.481,681.442,151.472,1000:00:00
2004-04-231.470,901.970.8001.498,451.467,311.497,2500:00:00
2004-04-261.478,092.100.1001.492,461.469,701.473,3000:00:00
2004-04-271.472,101.565.9001.487,671.462,521.474,4900:00:00
2004-04-281.405,025.104.0001.467,311.397,841.464,9100:00:00
2004-04-291.393,046.677.8001.407,421.361,901.397,8400:00:00
2004-04-301.359,513.730.8001.388,251.354,711.388,2500:00:00
2004-05-031.359,5101.359,511.359,511.359,5100:00:00
2004-05-041.407,425.502.3001.408,621.351,121.363,1000:00:00
2004-05-051.407,422.214.8001.420,591.403,821.408,6200:00:00
2004-05-061.365,493.185.6001.403,821.357,111.397,8400:00:00
2004-05-071.347,531.838.6001.370,291.346,331.360,7000:00:00
2004-05-101.305,602.559.6001.340,341.305,601.339,1400:00:00
2004-05-111.336,753.194.8001.340,341.310,401.319,9800:00:00
2004-05-121.319,982.846.2001.376,271.319,981.376,2700:00:00
2004-05-131.328,362.059.9001.348,731.319,981.329,5600:00:00
2004-05-141.291,233.431.6001.292,431.275,661.325,9700:00:00
2004-05-171.284,043.195.9001.287,641.251,701.287,6400:00:00
2004-05-181.284,042.977.9001.296,021.266,081.288,8400:00:00
2004-05-191.361,905.694.3001.365,491.299,621.302,0100:00:00
2004-05-201.330,761.934.4001.334,351.323,571.353,5200:00:00
2004-05-211.355,912.868.0001.373,881.327,161.327,1600:00:00
2004-05-241.339,142.234.4001.373,881.337,941.345,1300:00:00
2004-05-251.346,332.071.1001.351,121.322,371.337,9400:00:00
2004-05-261.373,883.033.9001.373,881.355,911.361,9000:00:00
2004-05-271.384,663.967.6001.401,431.377,471.377,4700:00:00
2004-05-281.370,292.349.7001.388,251.365,491.385,8600:00:00
2004-05-311.370,2901.370,291.370,291.370,2900:00:00
2004-06-011.387,061.987.7001.394,241.364,301.364,3000:00:00
2004-06-021.355,912.840.0001.393,041.353,521.391,8500:00:00
2004-06-031.352,322.498.2001.360,701.337,941.354,7100:00:00
2004-06-041.360,701.702.1001.364,301.327,161.327,1600:00:00
2004-06-071.393,041.854.7001.396,641.363,101.363,1000:00:00
2004-06-081.385,861.633.2001.407,421.382,261.389,4500:00:00
2004-06-091.360,701.669.3001.401,431.358,311.396,6400:00:00
2004-06-101.358,311.912.2001.367,891.340,341.360,7000:00:00
2004-06-111.345,131.433.7001.360,701.337,941.360,7000:00:00
2004-06-141.317,582.588.0001.348,731.317,581.345,1300:00:00
2004-06-151.334,352.149.3001.336,751.317,581.328,3600:00:00
2004-06-161.333,151.580.7001.352,321.325,971.331,9600:00:00
2004-06-171.340,343.072.3001.346,331.315,191.331,9600:00:00
2004-06-181.351,122.516.6001.357,111.329,561.329,5600:00:00
2004-06-211.351,121.340.5001.369,091.342,741.357,1100:00:00
2004-06-221.328,362.254.0001.353,521.324,771.347,5300:00:00
2004-06-231.325,972.005.3001.328,361.319,981.329,5600:00:00
2004-06-241.363,102.497.0001.365,491.324,771.324,7700:00:00
2004-06-251.377,471.712.2001.379,871.360,701.360,7000:00:00
2004-06-281.385,861.852.1001.401,431.360,701.360,7000:00:00
2004-06-291.363,102.316.9001.377,471.349,921.377,4700:00:00
2004-06-301.351,123.043.5001.376,271.351,121.367,8900:00:00
2004-07-011.335,552.495.0001.359,511.335,551.353,5200:00:00
2004-07-021.321,182.319.6001.340,341.305,601.333,1500:00:00
2004-07-051.330,761.236.9001.337,941.316,381.317,5800:00:00
2004-07-061.305,602.095.5001.310,401.303,211.339,1400:00:00
2004-07-071.313,992.407.3001.328,361.305,601.305,6000:00:00
2004-07-081.322,373.170.2001.328,361.306,801.310,4000:00:00
2004-07-091.341,541.861.2001.341,541.310,401.315,1900:00:00
2004-07-121.341,541.721.6001.358,311.335,551.336,7500:00:00
2004-07-131.360,702.120.0001.363,101.345,131.352,3200:00:00
2004-07-141.353,522.506.2001.360,701.337,941.360,7000:00:00
2004-07-151.363,102.319.8001.372,681.347,531.347,5300:00:00
2004-07-161.361,903.266.7001.371,481.339,141.367,8900:00:00
2004-07-191.343,932.473.1001.361,901.343,931.352,3200:00:00
2004-07-201.342,741.602.0001.343,931.327,161.339,1400:00:00
2004-07-211.358,312.194.5001.366,691.349,921.349,9200:00:00
2004-07-221.313,994.012.7001.347,531.306,801.346,3300:00:00
2004-07-231.317,583.615.2001.340,341.311,591.311,5900:00:00
2004-07-261.310,401.423.1001.333,151.310,401.317,5800:00:00
2004-07-271.323,571.401.7001.328,361.312,791.312,7900:00:00
2004-07-281.351,123.091.2001.360,701.327,161.327,1600:00:00
2004-07-291.371,482.033.0001.379,871.348,731.348,7300:00:00
2004-07-301.399,032.986.1001.412,211.367,891.369,0900:00:00
2004-08-021.390,651.435.1001.401,431.375,081.401,4300:00:00
2004-08-031.412,212.122.7001.415,801.390,651.390,6500:00:00
2004-08-041.420,591.775.9001.424,191.396,641.406,2200:00:00
2004-08-051.424,192.094.0001.446,941.413,411.434,9700:00:00
2004-08-061.393,042.385.9001.421,791.389,451.421,7900:00:00
2004-08-091.379,871.393.7001.406,221.369,091.400,2300:00:00
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