|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-31 | 2.000,33 | 5.994.400 | 2.003,92 | 1.960,80 | 1.976,37 | 00:00:00 | | 2005-11-01 | 2.011,11 | 5.670.300 | 2.023,09 | 1.984,76 | 1.996,74 | 00:00:00 | | 2005-11-02 | 2.009,91 | 4.489.700 | 2.020,69 | 1.975,18 | 2.011,11 | 00:00:00 | | 2005-11-03 | 2.047,04 | 4.312.500 | 2.047,04 | 2.012,31 | 2.017,10 | 00:00:00 | | 2005-11-04 | 2.012,31 | 4.029.000 | 2.045,85 | 2.008,71 | 2.036,26 | 00:00:00 | | 2005-11-07 | 2.038,66 | 4.328.000 | 2.043,45 | 1.990,75 | 2.014,70 | 00:00:00 | | 2005-11-08 | 2.082,98 | 7.389.200 | 2.082,98 | 2.038,66 | 2.038,66 | 00:00:00 | | 2005-11-09 | 2.067,41 | 3.780.200 | 2.079,38 | 2.038,66 | 2.071,00 | 00:00:00 | | 2005-11-10 | 2.071,00 | 4.600.700 | 2.088,97 | 2.061,42 | 2.082,98 | 00:00:00 | | 2005-11-11 | 2.127,30 | 3.957.200 | 2.134,48 | 2.069,80 | 2.090,16 | 00:00:00 | | 2005-11-14 | 2.128,49 | 3.793.700 | 2.156,04 | 2.118,91 | 2.138,08 | 00:00:00 | | 2005-11-15 | 2.170,42 | 5.164.700 | 2.175,21 | 2.128,49 | 2.134,48 | 00:00:00 | | 2005-11-16 | 2.140,47 | 5.131.500 | 2.178,80 | 2.111,73 | 2.178,80 | 00:00:00 | | 2005-11-17 | 2.169,22 | 6.678.600 | 2.190,78 | 2.145,26 | 2.150,05 | 00:00:00 | | 2005-11-18 | 2.199,16 | 7.714.600 | 2.238,69 | 2.196,77 | 2.202,76 | 00:00:00 | | 2005-11-21 | 2.205,15 | 4.675.800 | 2.220,73 | 2.190,78 | 2.213,54 | 00:00:00 | | 2005-11-22 | 2.194,37 | 3.417.500 | 2.233,90 | 2.189,58 | 2.211,14 | 00:00:00 | | 2005-11-23 | 2.217,13 | 3.237.200 | 2.219,53 | 2.191,98 | 2.203,96 | 00:00:00 | | 2005-11-24 | 2.247,08 | 2.233.000 | 2.256,66 | 2.225,52 | 2.227,91 | 00:00:00 | | 2005-11-25 | 2.250,67 | 2.883.100 | 2.277,02 | 2.239,89 | 2.260,25 | 00:00:00 | | 2005-11-28 | 2.200,36 | 5.247.000 | 2.265,04 | 2.199,16 | 2.263,85 | 00:00:00 | | 2005-11-29 | 2.239,89 | 6.616.500 | 2.239,89 | 2.194,37 | 2.209,95 | 00:00:00 | | 2005-11-30 | 2.175,21 | 6.458.700 | 2.226,71 | 2.169,22 | 2.226,71 | 00:00:00 | | 2005-12-01 | 2.196,77 | 6.811.800 | 2.202,76 | 2.154,85 | 2.184,79 | 00:00:00 | | 2005-12-02 | 2.238,69 | 5.006.200 | 2.238,69 | 2.196,77 | 2.211,14 | 00:00:00 | | 2005-12-05 | 2.187,19 | 4.169.500 | 2.231,51 | 2.180,00 | 2.231,51 | 00:00:00 | | 2005-12-06 | 2.209,95 | 8.369.500 | 2.220,73 | 2.169,22 | 2.182,40 | 00:00:00 | | 2005-12-07 | 2.225,52 | 4.613.000 | 2.262,65 | 2.214,74 | 2.215,93 | 00:00:00 | | 2005-12-08 | 2.231,51 | 3.830.900 | 2.231,51 | 2.196,77 | 2.213,54 | 00:00:00 | | 2005-12-09 | 2.279,42 | 5.384.700 | 2.291,40 | 2.233,90 | 2.243,48 | 00:00:00 | | 2005-12-12 | 2.275,82 | 5.627.100 | 2.305,77 | 2.269,84 | 2.297,38 | 00:00:00 | | 2005-12-13 | 2.272,23 | 7.552.600 | 2.280,62 | 2.239,89 | 2.263,85 | 00:00:00 | | 2005-12-14 | 2.251,87 | 6.809.100 | 2.275,82 | 2.243,48 | 2.267,44 | 00:00:00 | | 2005-12-15 | 2.238,69 | 6.676.400 | 2.265,04 | 2.230,31 | 2.238,69 | 00:00:00 | | 2005-12-16 | 2.256,66 | 7.174.200 | 2.274,63 | 2.227,91 | 2.227,91 | 00:00:00 | | 2005-12-19 | 2.267,44 | 3.007.000 | 2.281,81 | 2.257,86 | 2.268,64 | 00:00:00 | | 2005-12-20 | 2.279,42 | 5.980.300 | 2.280,62 | 2.256,66 | 2.263,85 | 00:00:00 | | 2005-12-21 | 2.321,34 | 4.027.700 | 2.323,74 | 2.272,23 | 2.272,23 | 00:00:00 | | 2005-12-22 | 2.318,95 | 2.330.200 | 2.324,93 | 2.305,77 | 2.317,75 | 00:00:00 | | 2005-12-23 | 2.327,33 | 628.400 | 2.335,71 | 2.311,76 | 2.311,76 | 00:00:00 | | 2005-12-26 | 2.327,33 | 0 | 2.327,33 | 2.327,33 | 2.327,33 | 00:00:00 | | 2005-12-27 | 2.327,33 | 0 | 2.327,33 | 2.327,33 | 2.327,33 | 00:00:00 | | 2005-12-28 | 2.352,48 | 2.100.700 | 2.359,67 | 2.334,52 | 2.359,67 | 00:00:00 | | 2005-12-29 | 2.365,66 | 1.300.100 | 2.382,43 | 2.354,88 | 2.356,08 | 00:00:00 | | 2005-12-30 | 2.370,45 | 1.080.400 | 2.370,45 | 2.341,70 | 2.364,46 | 00:00:00 | | 2006-01-02 | 2.370,45 | 0 | 2.370,45 | 2.370,45 | 2.370,45 | 00:00:00 | | 2006-01-03 | 2.443,52 | 16.483.200 | 2.443,52 | 2.386,02 | 2.386,02 | 00:00:00 | | 2006-01-04 | 2.454,30 | 5.522.100 | 2.491,43 | 2.426,75 | 2.455,49 | 00:00:00 | | 2006-01-05 | 2.390,81 | 4.832.800 | 2.449,51 | 2.384,82 | 2.449,51 | 00:00:00 | | 2006-01-06 | 2.436,33 | 6.818.100 | 2.436,33 | 2.353,68 | 2.403,99 | 00:00:00 | | 2006-01-09 | 2.411,18 | 3.983.600 | 2.448,31 | 2.403,99 | 2.445,91 | 00:00:00 | | 2006-01-10 | 2.334,52 | 8.843.400 | 2.408,78 | 2.328,53 | 2.408,78 | 00:00:00 | | 2006-01-11 | 2.363,26 | 7.359.800 | 2.366,86 | 2.344,10 | 2.354,88 | 00:00:00 | | 2006-01-12 | 2.395,60 | 6.518.000 | 2.398,00 | 2.354,88 | 2.370,45 | 00:00:00 | | 2006-01-13 | 2.384,82 | 4.044.300 | 2.399,20 | 2.348,89 | 2.395,60 | 00:00:00 | | 2006-01-16 | 2.389,62 | 6.283.000 | 2.429,14 | 2.374,04 | 2.427,95 | 00:00:00 | | 2006-01-17 | 2.411,18 | 7.837.900 | 2.419,56 | 2.358,47 | 2.366,86 | 00:00:00 | | 2006-01-18 | 2.374,04 | 6.698.000 | 2.381,23 | 2.342,90 | 2.364,46 | 00:00:00 | | 2006-01-19 | 2.403,99 | 6.529.800 | 2.423,15 | 2.389,62 | 2.405,19 | 00:00:00 | | 2006-01-20 | 2.414,77 | 6.417.600 | 2.459,09 | 2.401,59 | 2.414,77 | 00:00:00 | | 2006-01-23 | 2.403,99 | 5.188.800 | 2.408,78 | 2.375,24 | 2.393,21 | 00:00:00 | | 2006-01-24 | 2.378,84 | 5.025.000 | 2.423,15 | 2.372,85 | 2.417,16 | 00:00:00 | | 2006-01-25 | 2.483,04 | 8.448.000 | 2.484,24 | 2.386,02 | 2.400,40 | 00:00:00 | | 2006-01-26 | 2.540,54 | 7.671.900 | 2.541,74 | 2.473,46 | 2.495,02 | 00:00:00 | | 2006-01-27 | 2.619,59 | 10.533.400 | 2.633,97 | 2.550,12 | 2.550,12 | 00:00:00 | | 2006-01-30 | 2.593,24 | 5.265.900 | 2.659,12 | 2.580,07 | 2.635,16 | 00:00:00 | | 2006-01-31 | 2.587,25 | 7.352.100 | 2.617,20 | 2.551,32 | 2.599,23 | 00:00:00 | | 2006-02-01 | 2.636,36 | 5.923.500 | 2.659,12 | 2.586,05 | 2.594,44 | 00:00:00 | | 2006-02-02 | 2.595,64 | 6.150.900 | 2.675,89 | 2.589,65 | 2.641,15 | 00:00:00 | | 2006-02-03 | 2.582,46 | 6.275.200 | 2.611,21 | 2.547,73 | 2.611,21 | 00:00:00 | | 2006-02-06 | 2.572,88 | 7.232.500 | 2.608,81 | 2.568,09 | 2.584,86 | 00:00:00 | | 2006-02-07 | 2.499,81 | 7.436.000 | 2.596,84 | 2.487,84 | 2.582,46 | 00:00:00 | | 2006-02-08 | 2.409,98 | 14.299.900 | 2.472,26 | 2.381,23 | 2.423,15 | 00:00:00 | | 2006-02-09 | 2.497,42 | 7.117.400 | 2.501,01 | 2.438,73 | 2.460,29 | 00:00:00 | | 2006-02-10 | 2.432,74 | 9.394.600 | 2.507,00 | 2.424,35 | 2.491,43 | 00:00:00 | | 2006-02-13 | 2.455,49 | 10.286.600 | 2.460,29 | 2.371,65 | 2.371,65 | 00:00:00 | | 2006-02-14 | 2.463,88 | 7.322.400 | 2.479,45 | 2.425,55 | 2.445,91 | 00:00:00 | | 2006-02-15 | 2.442,32 | 10.467.400 | 2.473,46 | 2.425,55 | 2.471,07 | 00:00:00 | | 2006-02-16 | 2.421,96 | 6.654.600 | 2.449,51 | 2.393,21 | 2.441,12 | 00:00:00 | | 2006-02-17 | 2.569,29 | 15.984.300 | 2.605,22 | 2.389,62 | 2.424,35 | 00:00:00 | | 2006-02-20 | 2.551,32 | 5.380.900 | 2.583,66 | 2.522,57 | 2.563,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
