Última Hora: "Depressão ?Dora?: neve surpreendeu muitas zonas do país ? veja o vídeo - PÚBLICO" Fri, 04 Dec 2020 17:37:00 GMT    "Mais 79 mortes e 4.935 casos de Covid-19 em Portugal nas últimas 24 horas - SIC Notícias" Fri, 04 Dec 2020 13:05:00 GMT    "Covid-19: Governo apela ao ?bom senso? dos portugueses no Natal - PÚBLICO" Fri, 04 Dec 2020 17:04:00 GMT    "Mau tempo provoca queda de árvore na estação de metro de Rio Tinto, Gondomar. A circulação está cortada - Porto Canal" Fri, 04 Dec 2020 12:01:00 GMT    "Mau tempo: Autoridade Marítima alerta para agravamento do estado do mar - SAPO 24" Fri, 04 Dec 2020 07:02:00 GMT    "Acabou a greve de fome de Ljubomir Stanisic e empresários da restauração: ?Agora vamos comer!? - N-TV" Fri, 04 Dec 2020 10:14:00 GMT   "Marcelo espera que "exceção" no Natal não abra caminho a terceira vaga - Jornal de Notícias" Fri, 04 Dec 2020 20:09:00 GMT    "Pré-publicação. Os testemunhos de Marcelo, Balsemão, Rio, Cavaco e Passos nos 40 anos da morte de Sá Carneiro - Observador" Thu, 03 Dec 2020 21:15:00 GMT    "Euromilhões sem totalistas esta sexta-feira. Para Portugal voa um segundo prémio - Correio da Manhã" Fri, 04 Dec 2020 19:46:00 GMT    "Vacinas serão guardadas em local secreto por indicação do SIS. Quem não tiver médico de família terá de contactar o SNS para ser vacinado - Observador" Fri, 04 Dec 2020 13:39:00 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 2020-12-05
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-08-091.379,871.393.7001.406,221.369,091.400,2300:00:00
2004-08-101.384,661.665.8001.389,451.371,481.371,4800:00:00
2004-08-111.383,462.370.9001.395,441.376,271.384,6600:00:00
2004-08-121.438,564.895.0001.445,751.381,071.393,0400:00:00
2004-08-131.433,773.720.3001.466,111.427,781.437,3600:00:00
2004-08-161.490,073.603.3001.494,861.421,791.432,5700:00:00
2004-08-171.504,443.201.0001.510,431.472,101.480,4800:00:00
2004-08-181.493,662.696.1001.494,861.470,901.475,6900:00:00
2004-08-191.508,032.726.5001.520,011.491,261.492,4600:00:00
2004-08-201.506,841.598.6001.511,631.488,871.498,4500:00:00
2004-08-231.537,982.398.5001.541,571.502,041.502,0400:00:00
2004-08-241.498,453.038.2001.541,571.492,461.541,5700:00:00
2004-08-251.476,892.979.5001.496,061.461,321.491,2600:00:00
2004-08-261.503,242.464.5001.503,241.481,681.488,8700:00:00
2004-08-271.511,631.581.6001.527,201.499,651.504,4400:00:00
2004-08-301.511,6301.511,631.511,631.511,6300:00:00
2004-08-311.503,241.793.1001.516,421.493,661.506,8400:00:00
2004-09-011.516,421.022.6001.523,601.508,031.522,4100:00:00
2004-09-021.514,021.363.2001.523,601.502,041.520,0100:00:00
2004-09-031.512,82959.6001.516,421.502,041.516,4200:00:00
2004-09-061.526,00937.5001.533,191.502,041.502,0400:00:00
2004-09-071.496,061.790.3001.529,591.491,261.529,5900:00:00
2004-09-081.504,442.005.2001.509,231.487,671.496,0600:00:00
2004-09-091.503,241.216.2001.508,031.497,251.504,4400:00:00
2004-09-101.510,431.685.9001.521,211.502,041.509,2300:00:00
2004-09-131.506,841.408.4001.524,801.503,241.508,0300:00:00
2004-09-141.499,652.047.8001.509,231.493,661.508,0300:00:00
2004-09-151.484,083.048.8001.504,441.479,291.493,6600:00:00
2004-09-161.512,821.680.8001.516,421.476,891.476,8900:00:00
2004-09-171.552,353.395.8001.558,341.504,441.504,4400:00:00
2004-09-201.543,971.803.3001.553,551.531,991.541,5700:00:00
2004-09-211.565,532.881.2001.571,521.540,371.540,3700:00:00
2004-09-221.557,141.516.2001.559,541.553,551.571,5200:00:00
2004-09-231.536,782.023.0001.563,131.535,581.559,5400:00:00
2004-09-241.529,591.656.8001.541,571.518,811.537,9800:00:00
2004-09-271.526,001.126.0001.536,781.512,821.520,0100:00:00
2004-09-281.570,323.108.0001.573,911.515,221.529,5900:00:00
2004-09-291.588,293.312.2001.593,081.571,521.571,5200:00:00
2004-09-301.587,092.541.3001.590,681.565,531.581,1000:00:00
2004-10-011.606,252.598.3001.611,041.585,891.589,4800:00:00
2004-10-041.575,112.587.0001.625,421.573,911.617,0300:00:00
2004-10-051.578,702.298.8001.583,491.566,731.581,1000:00:00
2004-10-061.597,871.507.3001.603,861.593,081.581,1000:00:00
2004-10-071.625,423.200.4001.625,421.605,061.605,0600:00:00
2004-10-081.612,242.864.5001.632,601.595,471.615,8400:00:00
2004-10-111.589,481.739.5001.627,811.585,891.606,2500:00:00
2004-10-121.560,742.214.9001.587,091.547,561.577,5100:00:00
2004-10-131.498,455.670.1001.569,121.485,271.569,1200:00:00
2004-10-141.521,214.355.1001.524,801.476,891.491,2600:00:00
2004-10-151.511,632.338.7001.527,201.492,461.524,8000:00:00
2004-10-181.508,031.822.2001.526,001.502,041.521,2100:00:00
2004-10-191.475,692.891.1001.524,801.472,101.518,8100:00:00
2004-10-201.450,544.719.1001.469,701.421,791.469,7000:00:00
2004-10-211.456,533.765.9001.470,901.443,351.457,7300:00:00
2004-10-221.440,963.049.0001.469,701.439,761.457,7300:00:00
2004-10-251.432,572.045.0001.452,931.415,801.428,9800:00:00
2004-10-261.475,694.304.0001.480,481.428,981.428,9800:00:00
2004-10-271.484,082.191.7001.498,451.470,901.493,6600:00:00
2004-10-281.440,964.049.1001.498,451.418,201.490,0700:00:00
2004-10-291.430,182.617.3001.451,741.425,381.440,9600:00:00
2004-11-011.458,921.692.5001.463,711.438,561.443,3500:00:00
2004-11-021.460,122.298.1001.478,091.455,331.467,3100:00:00
2004-11-031.456,532.090.2001.479,291.442,151.479,2900:00:00
2004-11-041.475,692.590.0001.481,681.439,761.460,1200:00:00
2004-11-051.470,902.531.6001.492,461.467,311.487,6700:00:00
2004-11-081.452,933.025.8001.478,091.440,961.469,7000:00:00
2004-11-091.473,302.193.5001.473,301.443,351.443,3500:00:00
2004-11-101.512,824.879.5001.523,601.475,691.475,6900:00:00
2004-11-111.521,211.940.1001.529,591.493,661.518,8100:00:00
2004-11-121.528,402.134.0001.530,791.499,651.527,2000:00:00
2004-11-151.533,192.859.7001.547,561.522,411.533,1900:00:00
2004-11-161.509,232.451.1001.520,011.506,841.520,0100:00:00
2004-11-171.546,363.085.5001.555,941.511,631.521,2100:00:00
2004-11-181.553,552.680.8001.555,941.540,371.549,9600:00:00
2004-11-191.542,772.167.6001.558,341.537,981.549,9600:00:00
2004-11-221.515,222.361.1001.543,971.500,851.533,1900:00:00
2004-11-231.511,633.774.8001.523,601.502,041.523,6000:00:00
2004-11-241.505,644.166.3001.511,631.493,661.508,0300:00:00
2004-11-251.530,795.338.7001.533,191.497,251.504,4400:00:00
2004-11-261.524,805.407.0001.537,981.504,441.521,2100:00:00
2004-11-291.554,759.682.9001.558,341.526,001.527,2000:00:00
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