Última Hora: "Tribunal dá razão a Governo e recusa providência cautelar do Chega. Ventura já reagiu - Jornal i" Sat, 31 Oct 2020 14:14:00 GMT    "Novas medidas. O que está a ser ponderado pelo Governo - RTP" Sat, 31 Oct 2020 13:08:00 GMT    "Covid-19: Santo António no Porto está prestes a esgotar capacidade de cuidados intensivos - PÚBLICO" Sat, 31 Oct 2020 14:57:00 GMT    "Uma vintena de pessoas em protesto contra novas medidas de contenção junto ao Palácio da Ajuda - Observador" Sat, 31 Oct 2020 13:48:00 GMT    "Açores: PSD, PPM e CDS reunidos para concretizar futuro da frente de direita - PÚBLICO" Fri, 30 Oct 2020 21:34:00 GMT    "Covid-19: Portugal com novo recorde diário de mortos, internados e casos de infeção - SAPO 24" Fri, 30 Oct 2020 13:02:00 GMT    ""Venho de trabalhar, não venho em excursão". Longas filas em Lisboa com fiscalização à circulação entre concelhos - TVI24" Fri, 30 Oct 2020 20:02:00 GMT    "O dia de todos os recordes: Nunca houve tantas mortes, casos e internamentos em UCI num só dia em Portugal - Sol" Fri, 30 Oct 2020 14:40:18 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 31 Oct 2020 18:50:00 GMT    "Portugal com novos recordes. Há mais 4.656 casos de Covid e 40 mortos - Notícias ao Minuto" Fri, 30 Oct 2020 14:02:00 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 2020-10-31
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-03-211.533,193.588.0001.554,751.526,001.552,3500:00:00
2005-03-221.530,793.390.6001.539,181.517,621.536,7800:00:00
2005-03-231.520,013.895.2001.529,591.511,631.520,0100:00:00
2005-03-241.503,242.275.3001.517,621.502,041.515,2200:00:00
2005-03-251.503,2401.503,241.503,241.503,2400:00:00
2005-03-281.503,2401.503,241.503,241.503,2400:00:00
2005-03-291.494,862.253.5001.504,441.480,481.497,2500:00:00
2005-03-301.492,462.385.8001.500,851.479,291.482,8800:00:00
2005-03-311.503,242.350.5001.512,821.493,661.505,6400:00:00
2005-04-011.518,813.942.6001.531,991.502,041.520,0100:00:00
2005-04-041.511,631.266.6001.521,211.503,241.521,2100:00:00
2005-04-051.515,221.709.8001.526,001.506,841.526,0000:00:00
2005-04-061.523,602.514.9001.530,791.517,621.527,2000:00:00
2005-04-071.523,602.365.2001.533,191.520,011.527,2000:00:00
2005-04-081.526,002.213.8001.533,191.511,631.523,6000:00:00
2005-04-111.521,211.680.5001.524,801.510,431.515,2200:00:00
2005-04-121.517,621.766.2001.528,401.514,021.520,0100:00:00
2005-04-131.487,673.957.0001.533,191.478,091.529,5900:00:00
2005-04-141.472,105.019.3001.503,241.464,911.473,3000:00:00
2005-04-151.461,324.055.7001.469,701.442,151.461,3200:00:00
2005-04-181.424,194.866.8001.449,341.420,591.449,3400:00:00
2005-04-191.431,373.549.1001.442,151.424,191.433,7700:00:00
2005-04-201.418,203.958.7001.446,941.412,211.437,3600:00:00
2005-04-211.417,002.317.5001.427,781.409,811.411,0100:00:00
2005-04-221.422,992.691.2001.428,981.417,001.425,3800:00:00
2005-04-251.426,582.239.1001.430,181.406,221.409,8100:00:00
2005-04-261.409,812.467.0001.434,971.402,631.420,5900:00:00
2005-04-271.384,662.830.3001.414,601.377,471.412,2100:00:00
2005-04-281.353,524.826.0001.393,041.340,341.393,0400:00:00
2005-04-291.390,655.326.5001.396,641.348,731.348,7300:00:00
2005-05-021.390,6501.390,651.390,651.390,6500:00:00
2005-05-031.417,002.718.7001.417,001.388,251.389,4500:00:00
2005-05-041.418,202.199.1001.419,401.395,441.415,8000:00:00
2005-05-051.434,972.550.6001.436,161.413,411.420,5900:00:00
2005-05-061.466,113.645.6001.467,311.427,781.432,5700:00:00
2005-05-091.455,334.650.5001.486,471.449,341.479,2900:00:00
2005-05-101.445,752.928.7001.466,111.438,561.466,1100:00:00
2005-05-111.439,762.782.7001.446,941.426,581.439,7600:00:00
2005-05-121.443,352.134.5001.455,331.434,971.442,1500:00:00
2005-05-131.424,193.202.3001.440,961.406,221.437,3600:00:00
2005-05-161.437,362.030.5001.439,761.405,021.419,4000:00:00
2005-05-171.454,132.876.0001.461,321.431,371.436,1600:00:00
2005-05-181.496,063.948.7001.508,031.458,921.458,9200:00:00
2005-05-191.504,443.717.8001.517,621.494,861.509,2300:00:00
2005-05-201.528,403.974.4001.539,181.504,441.512,8200:00:00
2005-05-231.542,772.365.1001.547,561.523,601.540,3700:00:00
2005-05-241.557,143.154.2001.560,741.545,161.545,1600:00:00
2005-05-251.542,773.887.2001.557,141.527,201.557,1400:00:00
2005-05-261.581,104.053.0001.587,091.531,991.545,1600:00:00
2005-05-271.585,892.689.8001.591,881.578,701.589,4800:00:00
2005-05-301.585,8901.585,891.585,891.585,8900:00:00
2005-05-311.571,524.157.4001.612,241.570,321.599,0700:00:00
2005-06-011.597,873.638.0001.597,871.563,131.581,1000:00:00
2005-06-021.596,672.661.5001.602,661.581,101.602,6600:00:00
2005-06-031.596,6701.596,671.596,671.596,6700:00:00
2005-06-061.584,692.151.5001.607,451.581,101.600,2600:00:00
2005-06-071.577,513.655.1001.584,691.564,331.579,9000:00:00
2005-06-081.576,311.262.1001.581,101.565,531.573,9100:00:00
2005-06-091.573,912.144.5001.578,701.571,521.575,1100:00:00
2005-06-101.578,702.108.6001.587,091.564,331.587,0900:00:00
2005-06-131.591,882.080.3001.595,471.573,911.573,9100:00:00
2005-06-141.587,092.558.3001.595,471.567,921.595,4700:00:00
2005-06-151.570,323.319.0001.591,881.566,731.591,8800:00:00
2005-06-161.611,043.117.2001.623,021.581,101.581,1000:00:00
2005-06-171.612,244.715.3001.627,811.606,251.609,8500:00:00
2005-06-201.609,851.743.2001.620,631.603,861.615,8400:00:00
2005-06-211.585,891.926.8001.611,041.573,911.608,6500:00:00
2005-06-221.577,512.327.6001.595,471.573,911.587,0900:00:00
2005-06-231.575,112.022.6001.587,091.566,731.571,5200:00:00
2005-06-241.540,372.857.6001.571,521.534,381.566,7300:00:00
2005-06-271.539,182.853.0001.547,561.524,801.540,3700:00:00
2005-06-281.546,361.823.5001.561,931.539,181.539,1800:00:00
2005-06-291.554,751.859.2001.561,931.537,981.557,1400:00:00
2005-06-301.567,922.713.2001.581,101.554,751.554,7500:00:00
2005-07-011.581,101.755.9001.585,891.559,541.570,3200:00:00
2005-07-041.600,261.780.7001.603,861.564,331.589,4800:00:00
2005-07-051.576,312.488.7001.607,451.570,321.607,4500:00:00
2005-07-061.585,892.374.9001.591,881.566,731.582,3000:00:00
2005-07-071.560,744.204.4001.587,091.504,441.584,6900:00:00
2005-07-081.571,521.688.9001.577,511.558,341.575,1100:00:00
2005-07-111.585,892.122.3001.591,881.575,111.581,1000:00:00
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