Última Hora: "Marcelo não descarta novo estado de emergência mas exige consenso parlamentar - Observador" Thu, 29 Oct 2020 16:05:00 GMT    "Portugal regista mais 33 mortos e 4.224 novos casos de infeção em 24 horas - TVI24" Thu, 29 Oct 2020 13:01:00 GMT    "Pandemia. Especialistas avisam que é preciso tomar medidas urgentes - RTP" Thu, 29 Oct 2020 14:00:00 GMT    "Mulher e marido em excesso de velocidade? na mesma estrada e com minutos de diferença - Correio da Manhã" Thu, 29 Oct 2020 16:36:45 GMT    "Autoridades prometem fiscalização pedagógica mas determinada e será permitido circular para cumprir o acordo de poder paternal - PÚBLICO" Thu, 29 Oct 2020 07:37:00 GMT    "Restrições à circulação entram em vigor à meia-noite. Saiba o que pode e não pode fazer - Jornal de Negócios" Thu, 29 Oct 2020 18:55:49 GMT    "Por agora, ficamos assim. E a partir de agora vamos ajustar contas - Expresso" Thu, 29 Oct 2020 09:41:52 GMT   "Covid: Distribuição de vacinas "será simultânea" e em função da população - Notícias ao Minuto" Thu, 29 Oct 2020 21:51:00 GMT    "Covid-19. Luz Saúde e CUF dizem ter capacidade para receber doentes e desmentem Administração Regional de Saúde de Lisboa - Expresso" Thu, 29 Oct 2020 08:03:00 GMT    ""Conseguiu-se dispersar a multidão" na Nazaré após corte de estrada e reforço de meios - O Jogo" Thu, 29 Oct 2020 16:40:00 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 2020-10-30
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-10-312.000,335.994.4002.003,921.960,801.976,3700:00:00
2005-11-012.011,115.670.3002.023,091.984,761.996,7400:00:00
2005-11-022.009,914.489.7002.020,691.975,182.011,1100:00:00
2005-11-032.047,044.312.5002.047,042.012,312.017,1000:00:00
2005-11-042.012,314.029.0002.045,852.008,712.036,2600:00:00
2005-11-072.038,664.328.0002.043,451.990,752.014,7000:00:00
2005-11-082.082,987.389.2002.082,982.038,662.038,6600:00:00
2005-11-092.067,413.780.2002.079,382.038,662.071,0000:00:00
2005-11-102.071,004.600.7002.088,972.061,422.082,9800:00:00
2005-11-112.127,303.957.2002.134,482.069,802.090,1600:00:00
2005-11-142.128,493.793.7002.156,042.118,912.138,0800:00:00
2005-11-152.170,425.164.7002.175,212.128,492.134,4800:00:00
2005-11-162.140,475.131.5002.178,802.111,732.178,8000:00:00
2005-11-172.169,226.678.6002.190,782.145,262.150,0500:00:00
2005-11-182.199,167.714.6002.238,692.196,772.202,7600:00:00
2005-11-212.205,154.675.8002.220,732.190,782.213,5400:00:00
2005-11-222.194,373.417.5002.233,902.189,582.211,1400:00:00
2005-11-232.217,133.237.2002.219,532.191,982.203,9600:00:00
2005-11-242.247,082.233.0002.256,662.225,522.227,9100:00:00
2005-11-252.250,672.883.1002.277,022.239,892.260,2500:00:00
2005-11-282.200,365.247.0002.265,042.199,162.263,8500:00:00
2005-11-292.239,896.616.5002.239,892.194,372.209,9500:00:00
2005-11-302.175,216.458.7002.226,712.169,222.226,7100:00:00
2005-12-012.196,776.811.8002.202,762.154,852.184,7900:00:00
2005-12-022.238,695.006.2002.238,692.196,772.211,1400:00:00
2005-12-052.187,194.169.5002.231,512.180,002.231,5100:00:00
2005-12-062.209,958.369.5002.220,732.169,222.182,4000:00:00
2005-12-072.225,524.613.0002.262,652.214,742.215,9300:00:00
2005-12-082.231,513.830.9002.231,512.196,772.213,5400:00:00
2005-12-092.279,425.384.7002.291,402.233,902.243,4800:00:00
2005-12-122.275,825.627.1002.305,772.269,842.297,3800:00:00
2005-12-132.272,237.552.6002.280,622.239,892.263,8500:00:00
2005-12-142.251,876.809.1002.275,822.243,482.267,4400:00:00
2005-12-152.238,696.676.4002.265,042.230,312.238,6900:00:00
2005-12-162.256,667.174.2002.274,632.227,912.227,9100:00:00
2005-12-192.267,443.007.0002.281,812.257,862.268,6400:00:00
2005-12-202.279,425.980.3002.280,622.256,662.263,8500:00:00
2005-12-212.321,344.027.7002.323,742.272,232.272,2300:00:00
2005-12-222.318,952.330.2002.324,932.305,772.317,7500:00:00
2005-12-232.327,33628.4002.335,712.311,762.311,7600:00:00
2005-12-262.327,3302.327,332.327,332.327,3300:00:00
2005-12-272.327,3302.327,332.327,332.327,3300:00:00
2005-12-282.352,482.100.7002.359,672.334,522.359,6700:00:00
2005-12-292.365,661.300.1002.382,432.354,882.356,0800:00:00
2005-12-302.370,451.080.4002.370,452.341,702.364,4600:00:00
2006-01-022.370,4502.370,452.370,452.370,4500:00:00
2006-01-032.443,5216.483.2002.443,522.386,022.386,0200:00:00
2006-01-042.454,305.522.1002.491,432.426,752.455,4900:00:00
2006-01-052.390,814.832.8002.449,512.384,822.449,5100:00:00
2006-01-062.436,336.818.1002.436,332.353,682.403,9900:00:00
2006-01-092.411,183.983.6002.448,312.403,992.445,9100:00:00
2006-01-102.334,528.843.4002.408,782.328,532.408,7800:00:00
2006-01-112.363,267.359.8002.366,862.344,102.354,8800:00:00
2006-01-122.395,606.518.0002.398,002.354,882.370,4500:00:00
2006-01-132.384,824.044.3002.399,202.348,892.395,6000:00:00
2006-01-162.389,626.283.0002.429,142.374,042.427,9500:00:00
2006-01-172.411,187.837.9002.419,562.358,472.366,8600:00:00
2006-01-182.374,046.698.0002.381,232.342,902.364,4600:00:00
2006-01-192.403,996.529.8002.423,152.389,622.405,1900:00:00
2006-01-202.414,776.417.6002.459,092.401,592.414,7700:00:00
2006-01-232.403,995.188.8002.408,782.375,242.393,2100:00:00
2006-01-242.378,845.025.0002.423,152.372,852.417,1600:00:00
2006-01-252.483,048.448.0002.484,242.386,022.400,4000:00:00
2006-01-262.540,547.671.9002.541,742.473,462.495,0200:00:00
2006-01-272.619,5910.533.4002.633,972.550,122.550,1200:00:00
2006-01-302.593,245.265.9002.659,122.580,072.635,1600:00:00
2006-01-312.587,257.352.1002.617,202.551,322.599,2300:00:00
2006-02-012.636,365.923.5002.659,122.586,052.594,4400:00:00
2006-02-022.595,646.150.9002.675,892.589,652.641,1500:00:00
2006-02-032.582,466.275.2002.611,212.547,732.611,2100:00:00
2006-02-062.572,887.232.5002.608,812.568,092.584,8600:00:00
2006-02-072.499,817.436.0002.596,842.487,842.582,4600:00:00
2006-02-082.409,9814.299.9002.472,262.381,232.423,1500:00:00
2006-02-092.497,427.117.4002.501,012.438,732.460,2900:00:00
2006-02-102.432,749.394.6002.507,002.424,352.491,4300:00:00
2006-02-132.455,4910.286.6002.460,292.371,652.371,6500:00:00
2006-02-142.463,887.322.4002.479,452.425,552.445,9100:00:00
2006-02-152.442,3210.467.4002.473,462.425,552.471,0700:00:00
2006-02-162.421,966.654.6002.449,512.393,212.441,1200:00:00
2006-02-172.569,2915.984.3002.605,222.389,622.424,3500:00:00
2006-02-202.551,325.380.9002.583,662.522,572.563,3000:00:00
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