Última Hora: "Covid-19. Teletrabalho passa ser a regra em Inglaterra: Boris Johnson anunciou restrições para os próximos seis meses - Expresso" Tue, 22 Sep 2020 13:58:53 GMT    "Covid-19 em Portugal. Segunda vaga ou um prolongamento da primeira? - SIC Notícias" Tue, 22 Sep 2020 18:47:00 GMT    "Plano de Recuperação: "Temos que o executar bem e para o executar bem, temos que o desenhar bem", diz Costa - Jornal Económico" Tue, 22 Sep 2020 11:08:23 GMT    "Mistério na Internet: TV antiga causa problemas na rede durante 18 meses - Pplware" Tue, 22 Sep 2020 22:06:00 GMT    "Football Leaks: Inspetor da PJ diz que ficheiros de Rui Pinto têm e-mails de Joana Marques Vidal e Maria José Morgado - e do caso Tancos - Tribuna Expresso" Tue, 22 Sep 2020 19:39:00 GMT    "Papa Francisco lamentou "trágico acidente" que vitimou bispo de Viana - O MINHO" Tue, 22 Sep 2020 16:55:52 GMT   "Covid-19. O que dizem os números sobre Portugal? - RTP" Tue, 22 Sep 2020 19:41:00 GMT    "Raio-x à direção do Chega. Quem são e o que pensam? - Expresso" Mon, 21 Sep 2020 17:18:25 GMT    "Mais cinco mortos e 463 casos; número de internados continua a subir - A Bola" Tue, 22 Sep 2020 13:42:55 GMT    "Açores vão dar incentivo financeiro a quem fizer teste à covid-19 antes de visitar região - Jornal de Notícias" Tue, 22 Sep 2020 19:00:00 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 2020-09-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-04-242.475,0002.475,002.475,002.475,0000:00:00
2000-04-252.531,0002.550,002.435,002.547,0000:00:00
2000-04-262.551,0002.768,002.510,002.538,0000:00:00
2000-04-272.627,0002.674,002.529,002.529,0000:00:00
2000-04-282.702,0002.736,992.580,002.580,0000:00:00
2000-05-012.702,0002.702,002.702,002.702,0000:00:00
2000-05-022.828,9902.896,992.760,002.796,0100:00:00
2000-05-032.926,0102.998,002.800,002.800,0000:00:00
2000-05-042.947,9902.993,692.943,002.982,9900:00:00
2000-05-052.999,0103.095,002.925,002.996,9900:00:00
2000-05-082.985,9903.027,002.956,842.956,8400:00:00
2000-05-093.066,9903.096,992.990,013.000,0000:00:00
2000-05-103.104,9903.200,003.099,013.100,0000:00:00
2000-05-113.043,0003.139,993.015,013.125,0000:00:00
2000-05-122.931,0103.030,002.850,013.020,0100:00:00
2000-05-152.904,0102.941,002.865,002.941,0000:00:00
2000-05-162.945,0202.979,992.930,002.950,0100:00:00
2000-05-172.874,9902.966,012.870,002.966,0100:00:00
2000-05-182.901,0102.917,992.843,242.865,0000:00:00
2000-05-192.866,9902.900,002.842,012.900,0000:00:00
2000-05-222.912,9902.948,512.855,012.855,0100:00:00
2000-05-233.017,0103.046,002.979,992.985,0100:00:00
2000-05-242.912,9903.013,512.904,992.969,9900:00:00
2000-05-252.882,9902.912,012.850,012.909,9900:00:00
2000-05-262.899,0102.917,012.844,012.850,0100:00:00
2000-05-292.899,0102.899,012.899,012.899,0100:00:00
2000-05-302.890,0102.903,112.890,012.890,0100:00:00
2000-05-312.890,0102.890,012.890,012.890,0100:00:00
2000-06-013.020,0103.020,012.986,482.986,4800:00:00
2000-06-022.990,9903.025,002.982,992.982,9900:00:00
2000-06-052.999,0103.025,002.979,993.025,0000:00:00
2000-06-062.995,0003.025,002.979,993.000,0000:00:00
2000-06-073.001,0103.009,992.977,013.009,0100:00:00
2000-06-083.025,0003.050,012.990,992.990,9900:00:00
2000-06-093.074,9903.150,013.020,013.023,9900:00:00
2000-06-123.104,9903.190,013.100,003.100,0000:00:00
2000-06-133.100,0003.201,723.090,013.104,0100:00:00
2000-06-143.039,9903.039,993.039,993.039,9900:00:00
2000-06-153.060,0003.079,993.030,003.035,0000:00:00
2000-06-163.114,0003.119,003.050,013.100,0000:00:00
2000-06-193.072,0203.109,993.047,503.087,0000:00:00
2000-06-203.052,0003.052,003.028,993.028,9900:00:00
2000-06-213.050,0103.066,533.015,013.066,0100:00:00
2000-06-223.022,0003.050,012.954,003.050,0100:00:00
2000-06-233.065,0003.098,003.020,013.038,0000:00:00
2000-06-263.109,9903.119,003.069,993.069,9900:00:00
2000-06-273.109,9903.136,013.084,003.125,0000:00:00
2000-06-283.109,9903.150,013.100,003.100,0000:00:00
2000-06-293.100,0003.139,993.085,013.130,0000:00:00
2000-06-303.169,9903.179,993.085,013.085,0100:00:00
2000-07-033.269,9903.271,633.104,013.104,0100:00:00
2000-07-043.300,0003.300,003.235,003.265,0000:00:00
2000-07-053.209,9903.338,003.204,013.204,0100:00:00
2000-07-063.155,0103.245,023.085,013.245,0200:00:00
2000-07-073.231,9903.247,993.160,003.169,9900:00:00
2000-07-103.303,0003.345,023.201,993.296,9900:00:00
2000-07-113.385,0103.385,013.303,003.345,0200:00:00
2000-07-123.450,0103.469,993.385,013.385,0100:00:00
2000-07-133.412,0103.474,013.382,993.474,0100:00:00
2000-07-143.412,0103.490,013.382,993.474,0100:00:00
2000-07-173.517,0103.530,003.500,003.500,0000:00:00
2000-07-183.527,0003.546,003.500,003.500,0000:00:00
2000-07-193.515,0103.525,993.490,013.504,9900:00:00
2000-07-203.404,9903.404,993.404,993.404,9900:00:00
2000-07-213.282,0103.282,013.282,013.282,0100:00:00
2000-07-243.282,0103.325,003.269,013.269,9900:00:00
2000-07-253.260,0003.269,993.245,023.269,9900:00:00
2000-07-263.239,9903.273,003.209,993.269,9900:00:00
2000-07-273.220,0103.249,003.193,993.200,0000:00:00
2000-07-283.192,0003.249,003.182,013.200,0000:00:00
2000-07-313.174,9903.200,003.130,003.199,0100:00:00
2000-08-013.139,9903.179,993.127,003.151,7900:00:00
2000-08-023.200,0003.247,993.050,013.050,0100:00:00
2000-08-033.161,0103.200,003.160,003.185,0100:00:00
2000-08-043.236,0103.357,003.141,003.161,0100:00:00
2000-08-073.220,0103.272,013.200,003.272,0100:00:00
2000-08-083.258,0103.279,993.190,013.226,0100:00:00
2000-08-093.309,9903.347,013.258,013.258,0100:00:00
2000-08-103.404,0103.430,003.260,003.260,0000:00:00
2000-08-113.512,0103.520,013.430,003.496,0100:00:00
2000-08-143.620,0103.647,993.428,013.428,0100:00:00
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