|
 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 | | 2005-03-21 | 1.533,19 | 3.588.000 | 1.554,75 | 1.526,00 | 1.552,35 | 00:00:00 | | 2005-03-22 | 1.530,79 | 3.390.600 | 1.539,18 | 1.517,62 | 1.536,78 | 00:00:00 | | 2005-03-23 | 1.520,01 | 3.895.200 | 1.529,59 | 1.511,63 | 1.520,01 | 00:00:00 | | 2005-03-24 | 1.503,24 | 2.275.300 | 1.517,62 | 1.502,04 | 1.515,22 | 00:00:00 | | 2005-03-25 | 1.503,24 | 0 | 1.503,24 | 1.503,24 | 1.503,24 | 00:00:00 | | 2005-03-28 | 1.503,24 | 0 | 1.503,24 | 1.503,24 | 1.503,24 | 00:00:00 | | 2005-03-29 | 1.494,86 | 2.253.500 | 1.504,44 | 1.480,48 | 1.497,25 | 00:00:00 | | 2005-03-30 | 1.492,46 | 2.385.800 | 1.500,85 | 1.479,29 | 1.482,88 | 00:00:00 | | 2005-03-31 | 1.503,24 | 2.350.500 | 1.512,82 | 1.493,66 | 1.505,64 | 00:00:00 | | 2005-04-01 | 1.518,81 | 3.942.600 | 1.531,99 | 1.502,04 | 1.520,01 | 00:00:00 | | 2005-04-04 | 1.511,63 | 1.266.600 | 1.521,21 | 1.503,24 | 1.521,21 | 00:00:00 | | 2005-04-05 | 1.515,22 | 1.709.800 | 1.526,00 | 1.506,84 | 1.526,00 | 00:00:00 | | 2005-04-06 | 1.523,60 | 2.514.900 | 1.530,79 | 1.517,62 | 1.527,20 | 00:00:00 | | 2005-04-07 | 1.523,60 | 2.365.200 | 1.533,19 | 1.520,01 | 1.527,20 | 00:00:00 | | 2005-04-08 | 1.526,00 | 2.213.800 | 1.533,19 | 1.511,63 | 1.523,60 | 00:00:00 | | 2005-04-11 | 1.521,21 | 1.680.500 | 1.524,80 | 1.510,43 | 1.515,22 | 00:00:00 | | 2005-04-12 | 1.517,62 | 1.766.200 | 1.528,40 | 1.514,02 | 1.520,01 | 00:00:00 | | 2005-04-13 | 1.487,67 | 3.957.000 | 1.533,19 | 1.478,09 | 1.529,59 | 00:00:00 | | 2005-04-14 | 1.472,10 | 5.019.300 | 1.503,24 | 1.464,91 | 1.473,30 | 00:00:00 | | 2005-04-15 | 1.461,32 | 4.055.700 | 1.469,70 | 1.442,15 | 1.461,32 | 00:00:00 | | 2005-04-18 | 1.424,19 | 4.866.800 | 1.449,34 | 1.420,59 | 1.449,34 | 00:00:00 | | 2005-04-19 | 1.431,37 | 3.549.100 | 1.442,15 | 1.424,19 | 1.433,77 | 00:00:00 | | 2005-04-20 | 1.418,20 | 3.958.700 | 1.446,94 | 1.412,21 | 1.437,36 | 00:00:00 | | 2005-04-21 | 1.417,00 | 2.317.500 | 1.427,78 | 1.409,81 | 1.411,01 | 00:00:00 | | 2005-04-22 | 1.422,99 | 2.691.200 | 1.428,98 | 1.417,00 | 1.425,38 | 00:00:00 | | 2005-04-25 | 1.426,58 | 2.239.100 | 1.430,18 | 1.406,22 | 1.409,81 | 00:00:00 | | 2005-04-26 | 1.409,81 | 2.467.000 | 1.434,97 | 1.402,63 | 1.420,59 | 00:00:00 | | 2005-04-27 | 1.384,66 | 2.830.300 | 1.414,60 | 1.377,47 | 1.412,21 | 00:00:00 | | 2005-04-28 | 1.353,52 | 4.826.000 | 1.393,04 | 1.340,34 | 1.393,04 | 00:00:00 | | 2005-04-29 | 1.390,65 | 5.326.500 | 1.396,64 | 1.348,73 | 1.348,73 | 00:00:00 | | 2005-05-02 | 1.390,65 | 0 | 1.390,65 | 1.390,65 | 1.390,65 | 00:00:00 | | 2005-05-03 | 1.417,00 | 2.718.700 | 1.417,00 | 1.388,25 | 1.389,45 | 00:00:00 | | 2005-05-04 | 1.418,20 | 2.199.100 | 1.419,40 | 1.395,44 | 1.415,80 | 00:00:00 | | 2005-05-05 | 1.434,97 | 2.550.600 | 1.436,16 | 1.413,41 | 1.420,59 | 00:00:00 | | 2005-05-06 | 1.466,11 | 3.645.600 | 1.467,31 | 1.427,78 | 1.432,57 | 00:00:00 | | 2005-05-09 | 1.455,33 | 4.650.500 | 1.486,47 | 1.449,34 | 1.479,29 | 00:00:00 | | 2005-05-10 | 1.445,75 | 2.928.700 | 1.466,11 | 1.438,56 | 1.466,11 | 00:00:00 | | 2005-05-11 | 1.439,76 | 2.782.700 | 1.446,94 | 1.426,58 | 1.439,76 | 00:00:00 | | 2005-05-12 | 1.443,35 | 2.134.500 | 1.455,33 | 1.434,97 | 1.442,15 | 00:00:00 | | 2005-05-13 | 1.424,19 | 3.202.300 | 1.440,96 | 1.406,22 | 1.437,36 | 00:00:00 | | 2005-05-16 | 1.437,36 | 2.030.500 | 1.439,76 | 1.405,02 | 1.419,40 | 00:00:00 | | 2005-05-17 | 1.454,13 | 2.876.000 | 1.461,32 | 1.431,37 | 1.436,16 | 00:00:00 | | 2005-05-18 | 1.496,06 | 3.948.700 | 1.508,03 | 1.458,92 | 1.458,92 | 00:00:00 | | 2005-05-19 | 1.504,44 | 3.717.800 | 1.517,62 | 1.494,86 | 1.509,23 | 00:00:00 | | 2005-05-20 | 1.528,40 | 3.974.400 | 1.539,18 | 1.504,44 | 1.512,82 | 00:00:00 | | 2005-05-23 | 1.542,77 | 2.365.100 | 1.547,56 | 1.523,60 | 1.540,37 | 00:00:00 | | 2005-05-24 | 1.557,14 | 3.154.200 | 1.560,74 | 1.545,16 | 1.545,16 | 00:00:00 | | 2005-05-25 | 1.542,77 | 3.887.200 | 1.557,14 | 1.527,20 | 1.557,14 | 00:00:00 | | 2005-05-26 | 1.581,10 | 4.053.000 | 1.587,09 | 1.531,99 | 1.545,16 | 00:00:00 | | 2005-05-27 | 1.585,89 | 2.689.800 | 1.591,88 | 1.578,70 | 1.589,48 | 00:00:00 | | 2005-05-30 | 1.585,89 | 0 | 1.585,89 | 1.585,89 | 1.585,89 | 00:00:00 | | 2005-05-31 | 1.571,52 | 4.157.400 | 1.612,24 | 1.570,32 | 1.599,07 | 00:00:00 | | 2005-06-01 | 1.597,87 | 3.638.000 | 1.597,87 | 1.563,13 | 1.581,10 | 00:00:00 | | 2005-06-02 | 1.596,67 | 2.661.500 | 1.602,66 | 1.581,10 | 1.602,66 | 00:00:00 | | 2005-06-03 | 1.596,67 | 0 | 1.596,67 | 1.596,67 | 1.596,67 | 00:00:00 | | 2005-06-06 | 1.584,69 | 2.151.500 | 1.607,45 | 1.581,10 | 1.600,26 | 00:00:00 | | 2005-06-07 | 1.577,51 | 3.655.100 | 1.584,69 | 1.564,33 | 1.579,90 | 00:00:00 | | 2005-06-08 | 1.576,31 | 1.262.100 | 1.581,10 | 1.565,53 | 1.573,91 | 00:00:00 | | 2005-06-09 | 1.573,91 | 2.144.500 | 1.578,70 | 1.571,52 | 1.575,11 | 00:00:00 | | 2005-06-10 | 1.578,70 | 2.108.600 | 1.587,09 | 1.564,33 | 1.587,09 | 00:00:00 | | 2005-06-13 | 1.591,88 | 2.080.300 | 1.595,47 | 1.573,91 | 1.573,91 | 00:00:00 | | 2005-06-14 | 1.587,09 | 2.558.300 | 1.595,47 | 1.567,92 | 1.595,47 | 00:00:00 | | 2005-06-15 | 1.570,32 | 3.319.000 | 1.591,88 | 1.566,73 | 1.591,88 | 00:00:00 | | 2005-06-16 | 1.611,04 | 3.117.200 | 1.623,02 | 1.581,10 | 1.581,10 | 00:00:00 | | 2005-06-17 | 1.612,24 | 4.715.300 | 1.627,81 | 1.606,25 | 1.609,85 | 00:00:00 | | 2005-06-20 | 1.609,85 | 1.743.200 | 1.620,63 | 1.603,86 | 1.615,84 | 00:00:00 | | 2005-06-21 | 1.585,89 | 1.926.800 | 1.611,04 | 1.573,91 | 1.608,65 | 00:00:00 | | 2005-06-22 | 1.577,51 | 2.327.600 | 1.595,47 | 1.573,91 | 1.587,09 | 00:00:00 | | 2005-06-23 | 1.575,11 | 2.022.600 | 1.587,09 | 1.566,73 | 1.571,52 | 00:00:00 | | 2005-06-24 | 1.540,37 | 2.857.600 | 1.571,52 | 1.534,38 | 1.566,73 | 00:00:00 | | 2005-06-27 | 1.539,18 | 2.853.000 | 1.547,56 | 1.524,80 | 1.540,37 | 00:00:00 | | 2005-06-28 | 1.546,36 | 1.823.500 | 1.561,93 | 1.539,18 | 1.539,18 | 00:00:00 | | 2005-06-29 | 1.554,75 | 1.859.200 | 1.561,93 | 1.537,98 | 1.557,14 | 00:00:00 | | 2005-06-30 | 1.567,92 | 2.713.200 | 1.581,10 | 1.554,75 | 1.554,75 | 00:00:00 | | 2005-07-01 | 1.581,10 | 1.755.900 | 1.585,89 | 1.559,54 | 1.570,32 | 00:00:00 | | 2005-07-04 | 1.600,26 | 1.780.700 | 1.603,86 | 1.564,33 | 1.589,48 | 00:00:00 | | 2005-07-05 | 1.576,31 | 2.488.700 | 1.607,45 | 1.570,32 | 1.607,45 | 00:00:00 | | 2005-07-06 | 1.585,89 | 2.374.900 | 1.591,88 | 1.566,73 | 1.582,30 | 00:00:00 | | 2005-07-07 | 1.560,74 | 4.204.400 | 1.587,09 | 1.504,44 | 1.584,69 | 00:00:00 | | 2005-07-08 | 1.571,52 | 1.688.900 | 1.577,51 | 1.558,34 | 1.575,11 | 00:00:00 | | 2005-07-11 | 1.585,89 | 2.122.300 | 1.591,88 | 1.575,11 | 1.581,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
