|
 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 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-09 | 1.379,87 | 1.393.700 | 1.406,22 | 1.369,09 | 1.400,23 | 00:00:00 | | 2004-08-10 | 1.384,66 | 1.665.800 | 1.389,45 | 1.371,48 | 1.371,48 | 00:00:00 | | 2004-08-11 | 1.383,46 | 2.370.900 | 1.395,44 | 1.376,27 | 1.384,66 | 00:00:00 | | 2004-08-12 | 1.438,56 | 4.895.000 | 1.445,75 | 1.381,07 | 1.393,04 | 00:00:00 | | 2004-08-13 | 1.433,77 | 3.720.300 | 1.466,11 | 1.427,78 | 1.437,36 | 00:00:00 | | 2004-08-16 | 1.490,07 | 3.603.300 | 1.494,86 | 1.421,79 | 1.432,57 | 00:00:00 | | 2004-08-17 | 1.504,44 | 3.201.000 | 1.510,43 | 1.472,10 | 1.480,48 | 00:00:00 | | 2004-08-18 | 1.493,66 | 2.696.100 | 1.494,86 | 1.470,90 | 1.475,69 | 00:00:00 | | 2004-08-19 | 1.508,03 | 2.726.500 | 1.520,01 | 1.491,26 | 1.492,46 | 00:00:00 | | 2004-08-20 | 1.506,84 | 1.598.600 | 1.511,63 | 1.488,87 | 1.498,45 | 00:00:00 | | 2004-08-23 | 1.537,98 | 2.398.500 | 1.541,57 | 1.502,04 | 1.502,04 | 00:00:00 | | 2004-08-24 | 1.498,45 | 3.038.200 | 1.541,57 | 1.492,46 | 1.541,57 | 00:00:00 | | 2004-08-25 | 1.476,89 | 2.979.500 | 1.496,06 | 1.461,32 | 1.491,26 | 00:00:00 | | 2004-08-26 | 1.503,24 | 2.464.500 | 1.503,24 | 1.481,68 | 1.488,87 | 00:00:00 | | 2004-08-27 | 1.511,63 | 1.581.600 | 1.527,20 | 1.499,65 | 1.504,44 | 00:00:00 | | 2004-08-30 | 1.511,63 | 0 | 1.511,63 | 1.511,63 | 1.511,63 | 00:00:00 | | 2004-08-31 | 1.503,24 | 1.793.100 | 1.516,42 | 1.493,66 | 1.506,84 | 00:00:00 | | 2004-09-01 | 1.516,42 | 1.022.600 | 1.523,60 | 1.508,03 | 1.522,41 | 00:00:00 | | 2004-09-02 | 1.514,02 | 1.363.200 | 1.523,60 | 1.502,04 | 1.520,01 | 00:00:00 | | 2004-09-03 | 1.512,82 | 959.600 | 1.516,42 | 1.502,04 | 1.516,42 | 00:00:00 | | 2004-09-06 | 1.526,00 | 937.500 | 1.533,19 | 1.502,04 | 1.502,04 | 00:00:00 | | 2004-09-07 | 1.496,06 | 1.790.300 | 1.529,59 | 1.491,26 | 1.529,59 | 00:00:00 | | 2004-09-08 | 1.504,44 | 2.005.200 | 1.509,23 | 1.487,67 | 1.496,06 | 00:00:00 | | 2004-09-09 | 1.503,24 | 1.216.200 | 1.508,03 | 1.497,25 | 1.504,44 | 00:00:00 | | 2004-09-10 | 1.510,43 | 1.685.900 | 1.521,21 | 1.502,04 | 1.509,23 | 00:00:00 | | 2004-09-13 | 1.506,84 | 1.408.400 | 1.524,80 | 1.503,24 | 1.508,03 | 00:00:00 | | 2004-09-14 | 1.499,65 | 2.047.800 | 1.509,23 | 1.493,66 | 1.508,03 | 00:00:00 | | 2004-09-15 | 1.484,08 | 3.048.800 | 1.504,44 | 1.479,29 | 1.493,66 | 00:00:00 | | 2004-09-16 | 1.512,82 | 1.680.800 | 1.516,42 | 1.476,89 | 1.476,89 | 00:00:00 | | 2004-09-17 | 1.552,35 | 3.395.800 | 1.558,34 | 1.504,44 | 1.504,44 | 00:00:00 | | 2004-09-20 | 1.543,97 | 1.803.300 | 1.553,55 | 1.531,99 | 1.541,57 | 00:00:00 | | 2004-09-21 | 1.565,53 | 2.881.200 | 1.571,52 | 1.540,37 | 1.540,37 | 00:00:00 | | 2004-09-22 | 1.557,14 | 1.516.200 | 1.559,54 | 1.553,55 | 1.571,52 | 00:00:00 | | 2004-09-23 | 1.536,78 | 2.023.000 | 1.563,13 | 1.535,58 | 1.559,54 | 00:00:00 | | 2004-09-24 | 1.529,59 | 1.656.800 | 1.541,57 | 1.518,81 | 1.537,98 | 00:00:00 | | 2004-09-27 | 1.526,00 | 1.126.000 | 1.536,78 | 1.512,82 | 1.520,01 | 00:00:00 | | 2004-09-28 | 1.570,32 | 3.108.000 | 1.573,91 | 1.515,22 | 1.529,59 | 00:00:00 | | 2004-09-29 | 1.588,29 | 3.312.200 | 1.593,08 | 1.571,52 | 1.571,52 | 00:00:00 | | 2004-09-30 | 1.587,09 | 2.541.300 | 1.590,68 | 1.565,53 | 1.581,10 | 00:00:00 | | 2004-10-01 | 1.606,25 | 2.598.300 | 1.611,04 | 1.585,89 | 1.589,48 | 00:00:00 | | 2004-10-04 | 1.575,11 | 2.587.000 | 1.625,42 | 1.573,91 | 1.617,03 | 00:00:00 | | 2004-10-05 | 1.578,70 | 2.298.800 | 1.583,49 | 1.566,73 | 1.581,10 | 00:00:00 | | 2004-10-06 | 1.597,87 | 1.507.300 | 1.603,86 | 1.593,08 | 1.581,10 | 00:00:00 | | 2004-10-07 | 1.625,42 | 3.200.400 | 1.625,42 | 1.605,06 | 1.605,06 | 00:00:00 | | 2004-10-08 | 1.612,24 | 2.864.500 | 1.632,60 | 1.595,47 | 1.615,84 | 00:00:00 | | 2004-10-11 | 1.589,48 | 1.739.500 | 1.627,81 | 1.585,89 | 1.606,25 | 00:00:00 | | 2004-10-12 | 1.560,74 | 2.214.900 | 1.587,09 | 1.547,56 | 1.577,51 | 00:00:00 | | 2004-10-13 | 1.498,45 | 5.670.100 | 1.569,12 | 1.485,27 | 1.569,12 | 00:00:00 | | 2004-10-14 | 1.521,21 | 4.355.100 | 1.524,80 | 1.476,89 | 1.491,26 | 00:00:00 | | 2004-10-15 | 1.511,63 | 2.338.700 | 1.527,20 | 1.492,46 | 1.524,80 | 00:00:00 | | 2004-10-18 | 1.508,03 | 1.822.200 | 1.526,00 | 1.502,04 | 1.521,21 | 00:00:00 | | 2004-10-19 | 1.475,69 | 2.891.100 | 1.524,80 | 1.472,10 | 1.518,81 | 00:00:00 | | 2004-10-20 | 1.450,54 | 4.719.100 | 1.469,70 | 1.421,79 | 1.469,70 | 00:00:00 | | 2004-10-21 | 1.456,53 | 3.765.900 | 1.470,90 | 1.443,35 | 1.457,73 | 00:00:00 | | 2004-10-22 | 1.440,96 | 3.049.000 | 1.469,70 | 1.439,76 | 1.457,73 | 00:00:00 | | 2004-10-25 | 1.432,57 | 2.045.000 | 1.452,93 | 1.415,80 | 1.428,98 | 00:00:00 | | 2004-10-26 | 1.475,69 | 4.304.000 | 1.480,48 | 1.428,98 | 1.428,98 | 00:00:00 | | 2004-10-27 | 1.484,08 | 2.191.700 | 1.498,45 | 1.470,90 | 1.493,66 | 00:00:00 | | 2004-10-28 | 1.440,96 | 4.049.100 | 1.498,45 | 1.418,20 | 1.490,07 | 00:00:00 | | 2004-10-29 | 1.430,18 | 2.617.300 | 1.451,74 | 1.425,38 | 1.440,96 | 00:00:00 | | 2004-11-01 | 1.458,92 | 1.692.500 | 1.463,71 | 1.438,56 | 1.443,35 | 00:00:00 | | 2004-11-02 | 1.460,12 | 2.298.100 | 1.478,09 | 1.455,33 | 1.467,31 | 00:00:00 | | 2004-11-03 | 1.456,53 | 2.090.200 | 1.479,29 | 1.442,15 | 1.479,29 | 00:00:00 | | 2004-11-04 | 1.475,69 | 2.590.000 | 1.481,68 | 1.439,76 | 1.460,12 | 00:00:00 | | 2004-11-05 | 1.470,90 | 2.531.600 | 1.492,46 | 1.467,31 | 1.487,67 | 00:00:00 | | 2004-11-08 | 1.452,93 | 3.025.800 | 1.478,09 | 1.440,96 | 1.469,70 | 00:00:00 | | 2004-11-09 | 1.473,30 | 2.193.500 | 1.473,30 | 1.443,35 | 1.443,35 | 00:00:00 | | 2004-11-10 | 1.512,82 | 4.879.500 | 1.523,60 | 1.475,69 | 1.475,69 | 00:00:00 | | 2004-11-11 | 1.521,21 | 1.940.100 | 1.529,59 | 1.493,66 | 1.518,81 | 00:00:00 | | 2004-11-12 | 1.528,40 | 2.134.000 | 1.530,79 | 1.499,65 | 1.527,20 | 00:00:00 | | 2004-11-15 | 1.533,19 | 2.859.700 | 1.547,56 | 1.522,41 | 1.533,19 | 00:00:00 | | 2004-11-16 | 1.509,23 | 2.451.100 | 1.520,01 | 1.506,84 | 1.520,01 | 00:00:00 | | 2004-11-17 | 1.546,36 | 3.085.500 | 1.555,94 | 1.511,63 | 1.521,21 | 00:00:00 | | 2004-11-18 | 1.553,55 | 2.680.800 | 1.555,94 | 1.540,37 | 1.549,96 | 00:00:00 | | 2004-11-19 | 1.542,77 | 2.167.600 | 1.558,34 | 1.537,98 | 1.549,96 | 00:00:00 | | 2004-11-22 | 1.515,22 | 2.361.100 | 1.543,97 | 1.500,85 | 1.533,19 | 00:00:00 | | 2004-11-23 | 1.511,63 | 3.774.800 | 1.523,60 | 1.502,04 | 1.523,60 | 00:00:00 | | 2004-11-24 | 1.505,64 | 4.166.300 | 1.511,63 | 1.493,66 | 1.508,03 | 00:00:00 | | 2004-11-25 | 1.530,79 | 5.338.700 | 1.533,19 | 1.497,25 | 1.504,44 | 00:00:00 | | 2004-11-26 | 1.524,80 | 5.407.000 | 1.537,98 | 1.504,44 | 1.521,21 | 00:00:00 | | 2004-11-29 | 1.554,75 | 9.682.900 | 1.558,34 | 1.526,00 | 1.527,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
