Última Hora: "Coligações, subsídios e a força do Chega. Fact Check às declarações de André Ventura - Observador" Sun, 20 Sep 2020 20:27:11 GMT   "Plano de Inverno tem aspectos positivos. Mas profissionais de saúde queriam indicações mais concretas - PÚBLICO" Mon, 21 Sep 2020 22:08:00 GMT    "Detido por tráfico de seres humanos ao aterrar em Lisboa trazia criança de cinco anos - Correio da Manhã" Mon, 21 Sep 2020 11:44:22 GMT    ""Ponto crítico" no Reino Unido. Especialistas vão fazer apelo público na TV - ZAP" Mon, 21 Sep 2020 11:40:32 GMT    "Número de desempregados dispara 34% em agosto. Algarve com subida de 177% - Jornal Económico" Mon, 21 Sep 2020 10:24:04 GMT    "Portugal com mais 8 mortes e 623 casos de Covid-19 - SIC Notícias" Mon, 21 Sep 2020 12:50:36 GMT    "Mais três casos positivos na Madeira ? dnoticias.pt - DNoticias" Mon, 21 Sep 2020 18:25:00 GMT    "Suspensas celebrações fúnebres do Bispo de Viana devido a atraso na chegada do corpo - Jornal de Notícias" Mon, 21 Sep 2020 17:32:00 GMT    "Universidade de Coimbra regressa ao regime presencial - RTP" Mon, 21 Sep 2020 13:23:00 GMT    "Estudantes vão pagar até 285 euros para ficarem em hotéis e pousadas - Observador" Mon, 21 Sep 2020 06:57:11 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 2020-09-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-07-111.585,892.122.3001.591,881.575,111.581,1000:00:00
2005-07-121.589,481.774.2001.593,081.583,491.589,4800:00:00
2005-07-131.601,461.653.5001.609,851.585,891.593,0800:00:00
2005-07-141.609,858.760.5001.620,631.599,071.608,6500:00:00
2005-07-151.595,474.640.1001.609,851.590,681.605,0600:00:00
2005-07-181.587,094.710.8001.611,041.584,691.595,4700:00:00
2005-07-191.573,9111.790.3001.595,471.558,341.595,4700:00:00
2005-07-201.602,666.370.0001.612,241.584,691.588,2900:00:00
2005-07-211.644,586.305.6001.655,361.605,061.605,0600:00:00
2005-07-221.670,934.945.2001.673,331.635,001.648,1800:00:00
2005-07-251.675,734.547.3001.681,711.649,371.662,5500:00:00
2005-07-261.670,933.684.8001.680,521.658,961.666,1400:00:00
2005-07-271.693,695.254.7001.708,071.674,531.680,5200:00:00
2005-07-281.708,073.452.2001.709,261.692,491.706,8700:00:00
2005-07-291.724,843.448.2001.726,031.710,461.718,8500:00:00
2005-08-011.702,083.618.7001.729,631.692,491.729,6300:00:00
2005-08-021.720,043.232.2001.723,641.694,891.694,8900:00:00
2005-08-031.752,385.933.8001.758,371.711,661.730,8200:00:00
2005-08-041.760,777.306.7001.769,151.726,031.729,6300:00:00
2005-08-051.773,945.059.9001.790,711.746,401.746,4000:00:00
2005-08-081.796,703.615.0001.801,491.773,941.779,9300:00:00
2005-08-091.785,924.068.2001.808,681.778,741.788,3200:00:00
2005-08-101.775,145.581.9001.791,911.761,971.785,9200:00:00
2005-08-111.765,563.541.5001.781,131.748,791.766,7600:00:00
2005-08-121.766,764.297.0001.778,741.763,161.767,9600:00:00
2005-08-151.760,772.947.4001.775,141.757,181.767,9600:00:00
2005-08-161.739,215.224.9001.769,151.736,811.766,7600:00:00
2005-08-171.690,107.225.7001.721,241.679,321.710,4600:00:00
2005-08-181.669,743.668.2001.688,901.666,141.688,9000:00:00
2005-08-191.681,713.290.1001.693,691.672,131.679,3200:00:00
2005-08-221.698,481.700.6001.708,071.690,101.690,1000:00:00
2005-08-231.691,301.341.8001.708,071.690,101.694,8900:00:00
2005-08-241.645,786.422.3001.691,301.644,581.691,3000:00:00
2005-08-251.649,374.114.5001.654,161.625,421.631,4100:00:00
2005-08-261.644,583.764.4001.660,151.635,001.656,5600:00:00
2005-08-291.644,5801.644,581.644,581.644,5800:00:00
2005-08-301.649,373.054.4001.664,941.640,991.644,5800:00:00
2005-08-311.679,324.431.4001.687,701.655,361.657,7600:00:00
2005-09-011.691,303.188.2001.706,871.681,711.686,5100:00:00
2005-09-021.711,665.222.5001.714,061.688,901.700,8800:00:00
2005-09-051.711,664.100.9001.715,251.699,681.706,8700:00:00
2005-09-061.726,033.749.5001.727,231.697,291.717,6500:00:00
2005-09-071.733,223.576.9001.734,421.718,851.726,0300:00:00
2005-09-081.720,044.255.2001.735,621.714,061.735,6200:00:00
2005-09-091.730,823.520.0001.730,821.718,851.718,8500:00:00
2005-09-121.724,842.704.7001.736,811.720,041.736,8100:00:00
2005-09-131.716,452.212.6001.729,631.706,871.726,0300:00:00
2005-09-141.733,222.167.8001.733,221.712,861.712,8600:00:00
2005-09-151.771,556.738.4001.771,551.736,811.736,8100:00:00
2005-09-161.861,3816.715.7001.863,781.766,761.766,7600:00:00
2005-09-191.873,367.126.8001.887,741.843,421.855,4000:00:00
2005-09-201.917,6813.888.2001.934,451.884,141.884,1400:00:00
2005-09-211.922,477.772.4001.929,661.890,131.899,7100:00:00
2005-09-221.933,258.903.0001.957,211.923,671.928,4600:00:00
2005-09-231.958,414.746.3001.963,201.929,661.934,4500:00:00
2005-09-262.003,926.286.5002.003,921.972,781.976,3700:00:00
2005-09-271.966,796.617.9002.002,731.958,412.002,7300:00:00
2005-09-282.041,067.100.3002.050,641.966,791.976,3700:00:00
2005-09-292.014,709.533.2002.078,191.990,752.054,2300:00:00
2005-09-302.024,295.744.4002.042,251.995,542.036,2600:00:00
2005-10-031.995,546.573.7002.048,241.975,182.030,2700:00:00
2005-10-041.987,153.235.9002.003,921.967,992.003,9200:00:00
2005-10-051.905,706.405.8001.964,401.905,701.952,4200:00:00
2005-10-061.976,3711.262.0001.985,961.870,971.892,5300:00:00
2005-10-071.948,826.205.1001.994,341.934,451.962,0000:00:00
2005-10-101.946,435.259.6001.976,371.942,841.950,0200:00:00
2005-10-111.991,947.172.5002.008,711.940,441.940,4400:00:00
2005-10-121.985,966.337.1001.997,931.973,981.990,7500:00:00
2005-10-131.897,328.304.9001.970,381.887,741.970,3800:00:00
2005-10-141.881,754.924.9001.914,091.880,551.894,9200:00:00
2005-10-171.923,675.870.0001.927,261.878,151.892,5300:00:00
2005-10-181.911,695.195.7001.954,811.897,321.938,0400:00:00
2005-10-191.833,849.159.5001.904,511.826,651.886,5400:00:00
2005-10-201.829,045.065.2001.887,741.818,261.874,5600:00:00
2005-10-211.802,694.208.8001.841,021.793,111.826,6500:00:00
2005-10-241.886,544.842.3001.891,331.799,101.818,2600:00:00
2005-10-251.872,164.894.1001.934,451.868,571.891,3300:00:00
2005-10-261.985,9616.607.2001.988,351.880,551.880,5500:00:00
2005-10-271.984,7612.139.5002.014,701.966,791.984,7600:00:00
2005-10-281.956,018.867.5001.977,571.935,651.960,8000:00:00
2005-10-312.000,335.994.4002.003,921.960,801.976,3700:00:00
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