|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-20 | 2.551,32 | 5.380.900 | 2.583,66 | 2.522,57 | 2.563,30 | 00:00:00 | | 2006-02-21 | 2.565,69 | 5.957.200 | 2.594,44 | 2.548,92 | 2.563,30 | 00:00:00 | | 2006-02-22 | 2.633,97 | 10.245.100 | 2.645,95 | 2.581,26 | 2.605,22 | 00:00:00 | | 2006-02-23 | 2.626,78 | 7.730.500 | 2.754,95 | 2.610,01 | 2.650,74 | 00:00:00 | | 2006-02-24 | 2.586,05 | 7.160.000 | 2.621,99 | 2.527,36 | 2.621,99 | 00:00:00 | | 2006-02-27 | 2.592,04 | 4.801.400 | 2.610,01 | 2.572,88 | 2.587,25 | 00:00:00 | | 2006-02-28 | 2.547,73 | 10.208.300 | 2.580,07 | 2.534,55 | 2.576,47 | 00:00:00 | | 2006-03-01 | 2.589,65 | 3.711.100 | 2.596,84 | 2.547,73 | 2.547,73 | 00:00:00 | | 2006-03-02 | 2.581,26 | 5.725.200 | 2.627,98 | 2.539,34 | 2.587,25 | 00:00:00 | | 2006-03-03 | 2.554,91 | 5.415.100 | 2.604,02 | 2.545,33 | 2.572,88 | 00:00:00 | | 2006-03-06 | 2.551,32 | 6.783.300 | 2.594,44 | 2.539,34 | 2.570,48 | 00:00:00 | | 2006-03-07 | 2.455,49 | 11.459.500 | 2.539,34 | 2.438,73 | 2.539,34 | 00:00:00 | | 2006-03-08 | 2.383,63 | 10.177.000 | 2.406,38 | 2.305,77 | 2.395,60 | 00:00:00 | | 2006-03-09 | 2.362,07 | 9.353.300 | 2.437,53 | 2.332,12 | 2.401,59 | 00:00:00 | | 2006-03-10 | 2.369,25 | 14.154.600 | 2.372,85 | 2.308,16 | 2.323,74 | 00:00:00 | | 2006-03-13 | 2.378,84 | 6.236.300 | 2.437,53 | 2.340,51 | 2.394,41 | 00:00:00 | | 2006-03-14 | 2.394,41 | 5.026.500 | 2.394,41 | 2.354,88 | 2.365,66 | 00:00:00 | | 2006-03-15 | 2.451,90 | 10.212.000 | 2.467,47 | 2.395,60 | 2.406,38 | 00:00:00 | | 2006-03-16 | 2.474,66 | 6.010.500 | 2.485,44 | 2.413,57 | 2.485,44 | 00:00:00 | | 2006-03-17 | 2.437,53 | 7.673.500 | 2.527,36 | 2.426,75 | 2.473,46 | 00:00:00 | | 2006-03-20 | 2.471,07 | 4.482.700 | 2.546,53 | 2.463,88 | 2.515,38 | 00:00:00 | | 2006-03-21 | 2.455,49 | 3.436.900 | 2.477,05 | 2.413,57 | 2.477,05 | 00:00:00 | | 2006-03-22 | 2.414,77 | 5.316.700 | 2.441,12 | 2.401,59 | 2.438,73 | 00:00:00 | | 2006-03-23 | 2.489,03 | 7.959.400 | 2.518,98 | 2.459,09 | 2.473,46 | 00:00:00 | | 2006-03-24 | 2.577,67 | 7.158.300 | 2.584,86 | 2.491,43 | 2.497,42 | 00:00:00 | | 2006-03-27 | 2.571,68 | 7.515.100 | 2.635,16 | 2.563,30 | 2.587,25 | 00:00:00 | | 2006-03-28 | 2.565,69 | 8.311.800 | 2.583,66 | 2.545,33 | 2.578,87 | 00:00:00 | | 2006-03-29 | 2.574,08 | 4.845.900 | 2.605,22 | 2.547,73 | 2.557,31 | 00:00:00 | | 2006-03-30 | 2.690,26 | 6.940.800 | 2.713,02 | 2.596,84 | 2.596,84 | 00:00:00 | | 2006-03-31 | 2.656,73 | 5.911.000 | 2.726,20 | 2.648,34 | 2.699,85 | 00:00:00 | | 2006-04-03 | 2.741,77 | 6.142.800 | 2.747,76 | 2.677,09 | 2.705,84 | 00:00:00 | | 2006-04-04 | 2.787,29 | 8.337.000 | 2.787,29 | 2.704,64 | 2.745,36 | 00:00:00 | | 2006-04-05 | 2.843,58 | 7.103.900 | 2.865,14 | 2.810,04 | 2.831,60 | 00:00:00 | | 2006-04-06 | 2.866,34 | 6.883.300 | 2.892,69 | 2.819,63 | 2.880,71 | 00:00:00 | | 2006-04-07 | 2.800,46 | 13.654.400 | 2.866,34 | 2.774,11 | 2.863,95 | 00:00:00 | | 2006-04-10 | 2.880,71 | 6.590.600 | 2.884,31 | 2.784,89 | 2.804,05 | 00:00:00 | | 2006-04-11 | 2.904,67 | 9.124.200 | 2.976,54 | 2.896,29 | 2.944,20 | 00:00:00 | | 2006-04-12 | 2.866,34 | 8.494.100 | 2.902,27 | 2.835,20 | 2.879,52 | 00:00:00 | | 2006-04-13 | 2.834,00 | 4.008.300 | 2.891,49 | 2.802,86 | 2.881,91 | 00:00:00 | | 2006-04-14 | 2.834,00 | 0 | 2.834,00 | 2.834,00 | 2.834,00 | 00:00:00 | | 2006-04-17 | 2.834,00 | 0 | 2.834,00 | 2.834,00 | 2.834,00 | 00:00:00 | | 2006-04-18 | 2.901,08 | 11.615.300 | 2.904,67 | 2.873,53 | 2.891,49 | 00:00:00 | | 2006-04-19 | 2.938,21 | 12.641.800 | 2.948,99 | 2.911,86 | 2.925,03 | 00:00:00 | | 2006-04-20 | 2.857,96 | 17.556.000 | 2.964,56 | 2.830,41 | 2.952,58 | 00:00:00 | | 2006-04-21 | 2.946,59 | 6.354.900 | 2.956,18 | 2.816,03 | 2.856,76 | 00:00:00 | | 2006-04-24 | 2.947,79 | 7.161.100 | 3.026,85 | 2.935,81 | 2.951,38 | 00:00:00 | | 2006-04-25 | 2.903,47 | 6.404.800 | 2.969,35 | 2.887,90 | 2.943,00 | 00:00:00 | | 2006-04-26 | 2.895,09 | 4.891.100 | 2.939,41 | 2.885,51 | 2.920,24 | 00:00:00 | | 2006-04-27 | 2.795,67 | 11.473.500 | 2.885,51 | 2.732,19 | 2.880,71 | 00:00:00 | | 2006-04-28 | 2.796,87 | 7.275.300 | 2.835,20 | 2.741,77 | 2.778,90 | 00:00:00 | | 2006-05-01 | 2.796,87 | 0 | 2.796,87 | 2.796,87 | 2.796,87 | 00:00:00 | | 2006-05-02 | 2.881,91 | 5.264.900 | 2.890,30 | 2.808,85 | 2.808,85 | 00:00:00 | | 2006-05-03 | 2.837,59 | 10.065.100 | 2.954,98 | 2.826,81 | 2.897,48 | 00:00:00 | | 2006-05-04 | 2.874,73 | 7.367.600 | 2.890,30 | 2.790,88 | 2.814,84 | 00:00:00 | | 2006-05-05 | 2.965,76 | 7.044.900 | 2.982,53 | 2.875,92 | 2.879,52 | 00:00:00 | | 2006-05-08 | 2.968,15 | 12.159.200 | 3.234,07 | 2.907,07 | 2.995,70 | 00:00:00 | | 2006-05-09 | 3.026,85 | 7.924.600 | 3.040,02 | 2.956,18 | 2.988,52 | 00:00:00 | | 2006-05-10 | 3.053,20 | 8.146.700 | 3.068,77 | 2.993,31 | 3.036,43 | 00:00:00 | | 2006-05-11 | 3.050,80 | 6.631.300 | 3.122,67 | 3.038,82 | 3.061,58 | 00:00:00 | | 2006-05-12 | 2.904,67 | 8.401.900 | 3.019,66 | 2.889,10 | 2.996,90 | 00:00:00 | | 2006-05-15 | 2.733,38 | 13.786.900 | 2.917,13 | 2.667,51 | 2.830,41 | 00:00:00 | | 2006-05-16 | 2.653,13 | 9.215.900 | 2.797,25 | 2.635,16 | 2.695,05 | 00:00:00 | | 2006-05-17 | 2.501,01 | 11.816.700 | 2.742,28 | 2.475,86 | 2.695,05 | 00:00:00 | | 2006-05-18 | 2.491,43 | 15.068.400 | 2.581,26 | 2.443,52 | 2.485,44 | 00:00:00 | | 2006-05-19 | 2.441,12 | 11.981.100 | 2.563,30 | 2.421,96 | 2.471,07 | 00:00:00 | | 2006-05-22 | 2.281,81 | 16.772.600 | 2.376,44 | 2.244,68 | 2.353,68 | 00:00:00 | | 2006-05-23 | 2.491,43 | 11.126.300 | 2.509,75 | 2.305,77 | 2.305,77 | 00:00:00 | | 2006-05-24 | 2.414,77 | 9.488.500 | 2.548,02 | 2.339,96 | 2.443,52 | 00:00:00 | | 2006-05-25 | 2.484,24 | 5.687.600 | 2.503,41 | 2.402,79 | 2.407,58 | 00:00:00 | | 2006-05-26 | 2.593,24 | 15.390.100 | 2.624,18 | 2.539,34 | 2.527,36 | 00:00:00 | | 2006-05-29 | 2.593,24 | 0 | 2.593,24 | 2.593,24 | 2.593,24 | 00:00:00 | | 2006-05-30 | 2.534,55 | 10.025.100 | 2.614,80 | 2.534,55 | 2.611,21 | 00:00:00 | | 2006-05-31 | 2.580,07 | 7.480.500 | 2.581,10 | 2.425,55 | 2.455,49 | 00:00:00 | | 2006-06-01 | 2.511,79 | 5.632.300 | 2.580,84 | 2.469,87 | 2.580,07 | 00:00:00 | | 2006-06-02 | 2.509,40 | 4.532.700 | 2.571,35 | 2.485,88 | 2.559,70 | 00:00:00 | | 2006-06-05 | 2.510,59 | 3.587.000 | 2.536,95 | 2.489,03 | 2.536,95 | 00:00:00 | | 2006-06-06 | 2.386,02 | 7.328.300 | 2.444,71 | 2.354,88 | 2.437,53 | 00:00:00 | | 2006-06-07 | 2.371,65 | 8.084.700 | 2.410,35 | 2.322,54 | 2.394,41 | 00:00:00 | | 2006-06-08 | 2.209,95 | 11.884.300 | 2.371,65 | 2.209,71 | 2.286,60 | 00:00:00 | | 2006-06-09 | 2.318,95 | 8.355.300 | 2.345,30 | 2.251,87 | 2.251,87 | 00:00:00 | | 2006-06-12 | 2.327,33 | 5.380.900 | 2.388,66 | 2.283,54 | 2.299,78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
