Última Hora: "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    "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   "Marcelo espera que "exceção" no Natal não abra caminho a terceira vaga - Jornal de Notícias" Fri, 04 Dec 2020 20:09:00 GMT    "Covid-19: Governo apela ao ?bom senso? dos portugueses no Natal - PÚBLICO" Fri, 04 Dec 2020 17:04:00 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    "Depressão ?Dora?: neve surpreendeu muitas zonas do país ? veja o vídeo - PÚBLICO" Fri, 04 Dec 2020 17:37:00 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    "Mau tempo: Autoridade Marítima alerta para agravamento do estado do mar - SAPO 24" Fri, 04 Dec 2020 07:02:00 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      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
2004-11-291.554,759.682.9001.558,341.526,001.527,2000:00:00
2004-11-301.521,2139.705.2001.552,351.506,841.549,9600:00:00
2004-12-011.521,217.739.9001.521,211.506,841.512,8200:00:00
2004-12-021.502,045.220.4001.529,591.498,451.529,5900:00:00
2004-12-031.479,294.784.4001.504,441.467,311.504,4400:00:00
2004-12-061.430,187.252.4001.470,901.422,991.470,9000:00:00
2004-12-071.443,357.574.6001.443,351.391,851.406,2200:00:00
2004-12-081.419,406.551.8001.432,571.403,821.425,3800:00:00
2004-12-091.406,226.699.7001.442,151.393,041.422,9900:00:00
2004-12-101.402,633.276.3001.425,381.395,441.407,4200:00:00
2004-12-131.421,793.806.2001.427,781.399,031.400,2300:00:00
2004-12-141.406,222.331.6001.412,211.402,631.427,7800:00:00
2004-12-151.394,243.371.1001.395,441.383,461.413,4100:00:00
2004-12-161.407,423.278.4001.411,011.390,651.400,2300:00:00
2004-12-171.390,654.329.0001.412,211.390,651.408,6200:00:00
2004-12-201.422,992.379.1001.430,181.395,441.395,4400:00:00
2004-12-211.446,943.505.0001.460,121.421,791.421,7900:00:00
2004-12-221.461,322.844.1001.472,101.454,131.458,9200:00:00
2004-12-231.468,511.500.4001.469,701.452,931.467,3100:00:00
2004-12-241.463,71243.2001.472,101.455,331.472,1000:00:00
2004-12-271.463,7101.463,711.463,711.463,7100:00:00
2004-12-281.463,7101.463,711.463,711.463,7100:00:00
2004-12-291.478,091.061.4001.478,091.462,521.463,7100:00:00
2004-12-301.472,10906.0001.476,891.461,321.476,8900:00:00
2004-12-311.475,69400.8001.476,891.445,751.467,3100:00:00
2005-01-031.475,6901.475,691.475,691.475,6900:00:00
2005-01-041.451,742.547.2001.475,691.439,761.466,1100:00:00
2005-01-051.452,932.702.0001.463,711.431,371.442,1500:00:00
2005-01-061.478,093.117.7001.479,291.452,931.455,3300:00:00
2005-01-071.466,112.541.9001.478,091.452,931.472,1000:00:00
2005-01-101.462,521.298.0001.472,101.460,121.461,3200:00:00
2005-01-111.464,912.351.2001.490,071.455,331.467,3100:00:00
2005-01-121.464,912.310.7001.481,681.455,331.455,3300:00:00
2005-01-131.458,921.764.5001.478,091.449,341.473,3000:00:00
2005-01-141.484,084.360.4001.492,461.460,121.467,3100:00:00
2005-01-171.508,032.677.8001.510,431.484,081.496,0600:00:00
2005-01-181.499,652.935.7001.509,231.486,471.509,2300:00:00
2005-01-191.480,483.411.3001.504,441.467,311.497,2500:00:00
2005-01-201.474,492.608.8001.480,481.466,111.470,9000:00:00
2005-01-211.487,672.259.6001.490,071.469,701.476,8900:00:00
2005-01-241.499,652.972.0001.502,041.480,481.485,2700:00:00
2005-01-251.491,263.568.0001.493,661.475,691.491,2600:00:00
2005-01-261.482,882.050.7001.482,881.478,091.496,0600:00:00
2005-01-271.487,672.052.7001.494,861.474,491.479,2900:00:00
2005-01-281.470,901.281.7001.491,261.469,701.488,8700:00:00
2005-01-311.475,691.986.2001.485,271.472,101.485,2700:00:00
2005-02-011.531,997.909.0001.536,781.479,291.480,4800:00:00
2005-02-021.559,546.862.9001.582,301.510,431.533,1900:00:00
2005-02-031.534,384.037.5001.563,131.527,201.554,7500:00:00
2005-02-041.537,982.235.2001.542,771.523,601.531,9900:00:00
2005-02-071.565,532.685.8001.570,321.548,761.555,9400:00:00
2005-02-081.573,913.460.5001.579,901.554,751.566,7300:00:00
2005-02-091.549,962.566.5001.576,311.539,181.554,7500:00:00
2005-02-101.560,741.832.3001.572,711.546,361.551,1500:00:00
2005-02-111.587,092.406.4001.590,681.560,741.566,7300:00:00
2005-02-141.575,111.974.2001.589,481.567,921.589,4800:00:00
2005-02-151.583,491.690.2001.589,481.571,521.572,7100:00:00
2005-02-161.588,293.519.1001.601,461.583,491.593,0800:00:00
2005-02-171.605,063.376.0001.611,041.588,291.591,8800:00:00
2005-02-181.614,644.342.4001.621,821.596,671.600,2600:00:00
2005-02-211.606,251.123.3001.623,021.599,071.621,8200:00:00
2005-02-221.601,463.082.2001.617,031.582,301.611,0400:00:00
2005-02-231.563,134.542.1001.587,091.547,561.581,1000:00:00
2005-02-241.539,184.410.8001.569,121.534,381.567,9200:00:00
2005-02-251.552,355.612.2001.558,341.541,571.551,1500:00:00
2005-02-281.553,555.210.6001.589,481.547,561.565,5300:00:00
2005-03-011.561,933.032.0001.564,331.545,161.548,7600:00:00
2005-03-021.551,152.892.3001.553,551.535,581.552,3500:00:00
2005-03-031.570,322.668.8001.576,311.546,361.546,3600:00:00
2005-03-041.572,712.780.7001.576,311.558,341.576,3100:00:00
2005-03-071.582,301.813.1001.588,291.571,521.578,7000:00:00
2005-03-081.571,522.906.8001.585,891.564,331.565,5300:00:00
2005-03-091.541,574.020.5001.555,941.527,201.543,9700:00:00
2005-03-101.504,443.254.2001.504,441.496,061.535,5800:00:00
2005-03-111.497,253.281.8001.521,211.490,071.517,6200:00:00
2005-03-141.488,871.558.3001.512,821.482,881.502,0400:00:00
2005-03-151.502,042.701.0001.506,841.486,471.491,2600:00:00
2005-03-161.518,813.302.7001.536,781.498,451.500,8500:00:00
2005-03-171.540,373.397.4001.545,161.514,021.528,4000:00:00
2005-03-181.545,163.231.7001.554,751.536,781.536,7800:00:00
2005-03-211.533,193.588.0001.554,751.526,001.552,3500:00:00
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