Última Hora: "2ª vaga: sem lockdown, sem vacina e (quase) sem gripe - ECO Economia Online" Sun, 20 Sep 2020 16:00:00 GMT    "Coligações, subsídios e a força do Chega. Fact Check às declarações de André Ventura - Observador" Sun, 20 Sep 2020 20:27:11 GMT    "Lar de Ourique origina surto de 43 infetados com SARS-CoV-2 - RTP" Sun, 20 Sep 2020 19:51:00 GMT    "Encontrado corpo de homem desaparecido em praia de Vila do Bispo. Buscas duravam desde sexta-feira - SAPO 24" Sun, 20 Sep 2020 14:15:31 GMT    "Mais de 1 milhão de pessoas descarregaram a aplicação Stayaway Covid - Notícias ao Minuto" Sun, 20 Sep 2020 11:55:12 GMT    "'Isidora', com quase 700 quilos, é a maior abóbora de Portugal. Conheça toda a história - Correio da Manhã" Sat, 19 Sep 2020 12:46:00 GMT   "Covid-19: aulas do 1.º ciclo em escola de Lisboa suspensas ?nos próximos dias? - PÚBLICO" Sun, 20 Sep 2020 21:10:00 GMT    "Viana: No último domingo do verão houve quem fosse à praia (e quase se afogasse) - O MINHO" Sun, 20 Sep 2020 17:08:37 GMT    "Operação Lex segue para instrução - Record" Sun, 20 Sep 2020 07:06:50 GMT    "Lar do concelho de Vimioso regista 37 casos positivos - Jornal de Notícias" Sat, 19 Sep 2020 18:13:00 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 2020-09-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-02-202.551,325.380.9002.583,662.522,572.563,3000:00:00
2006-02-212.565,695.957.2002.594,442.548,922.563,3000:00:00
2006-02-222.633,9710.245.1002.645,952.581,262.605,2200:00:00
2006-02-232.626,787.730.5002.754,952.610,012.650,7400:00:00
2006-02-242.586,057.160.0002.621,992.527,362.621,9900:00:00
2006-02-272.592,044.801.4002.610,012.572,882.587,2500:00:00
2006-02-282.547,7310.208.3002.580,072.534,552.576,4700:00:00
2006-03-012.589,653.711.1002.596,842.547,732.547,7300:00:00
2006-03-022.581,265.725.2002.627,982.539,342.587,2500:00:00
2006-03-032.554,915.415.1002.604,022.545,332.572,8800:00:00
2006-03-062.551,326.783.3002.594,442.539,342.570,4800:00:00
2006-03-072.455,4911.459.5002.539,342.438,732.539,3400:00:00
2006-03-082.383,6310.177.0002.406,382.305,772.395,6000:00:00
2006-03-092.362,079.353.3002.437,532.332,122.401,5900:00:00
2006-03-102.369,2514.154.6002.372,852.308,162.323,7400:00:00
2006-03-132.378,846.236.3002.437,532.340,512.394,4100:00:00
2006-03-142.394,415.026.5002.394,412.354,882.365,6600:00:00
2006-03-152.451,9010.212.0002.467,472.395,602.406,3800:00:00
2006-03-162.474,666.010.5002.485,442.413,572.485,4400:00:00
2006-03-172.437,537.673.5002.527,362.426,752.473,4600:00:00
2006-03-202.471,074.482.7002.546,532.463,882.515,3800:00:00
2006-03-212.455,493.436.9002.477,052.413,572.477,0500:00:00
2006-03-222.414,775.316.7002.441,122.401,592.438,7300:00:00
2006-03-232.489,037.959.4002.518,982.459,092.473,4600:00:00
2006-03-242.577,677.158.3002.584,862.491,432.497,4200:00:00
2006-03-272.571,687.515.1002.635,162.563,302.587,2500:00:00
2006-03-282.565,698.311.8002.583,662.545,332.578,8700:00:00
2006-03-292.574,084.845.9002.605,222.547,732.557,3100:00:00
2006-03-302.690,266.940.8002.713,022.596,842.596,8400:00:00
2006-03-312.656,735.911.0002.726,202.648,342.699,8500:00:00
2006-04-032.741,776.142.8002.747,762.677,092.705,8400:00:00
2006-04-042.787,298.337.0002.787,292.704,642.745,3600:00:00
2006-04-052.843,587.103.9002.865,142.810,042.831,6000:00:00
2006-04-062.866,346.883.3002.892,692.819,632.880,7100:00:00
2006-04-072.800,4613.654.4002.866,342.774,112.863,9500:00:00
2006-04-102.880,716.590.6002.884,312.784,892.804,0500:00:00
2006-04-112.904,679.124.2002.976,542.896,292.944,2000:00:00
2006-04-122.866,348.494.1002.902,272.835,202.879,5200:00:00
2006-04-132.834,004.008.3002.891,492.802,862.881,9100:00:00
2006-04-142.834,0002.834,002.834,002.834,0000:00:00
2006-04-172.834,0002.834,002.834,002.834,0000:00:00
2006-04-182.901,0811.615.3002.904,672.873,532.891,4900:00:00
2006-04-192.938,2112.641.8002.948,992.911,862.925,0300:00:00
2006-04-202.857,9617.556.0002.964,562.830,412.952,5800:00:00
2006-04-212.946,596.354.9002.956,182.816,032.856,7600:00:00
2006-04-242.947,797.161.1003.026,852.935,812.951,3800:00:00
2006-04-252.903,476.404.8002.969,352.887,902.943,0000:00:00
2006-04-262.895,094.891.1002.939,412.885,512.920,2400:00:00
2006-04-272.795,6711.473.5002.885,512.732,192.880,7100:00:00
2006-04-282.796,877.275.3002.835,202.741,772.778,9000:00:00
2006-05-012.796,8702.796,872.796,872.796,8700:00:00
2006-05-022.881,915.264.9002.890,302.808,852.808,8500:00:00
2006-05-032.837,5910.065.1002.954,982.826,812.897,4800:00:00
2006-05-042.874,737.367.6002.890,302.790,882.814,8400:00:00
2006-05-052.965,767.044.9002.982,532.875,922.879,5200:00:00
2006-05-082.968,1512.159.2003.234,072.907,072.995,7000:00:00
2006-05-093.026,857.924.6003.040,022.956,182.988,5200:00:00
2006-05-103.053,208.146.7003.068,772.993,313.036,4300:00:00
2006-05-113.050,806.631.3003.122,673.038,823.061,5800:00:00
2006-05-122.904,678.401.9003.019,662.889,102.996,9000:00:00
2006-05-152.733,3813.786.9002.917,132.667,512.830,4100:00:00
2006-05-162.653,139.215.9002.797,252.635,162.695,0500:00:00
2006-05-172.501,0111.816.7002.742,282.475,862.695,0500:00:00
2006-05-182.491,4315.068.4002.581,262.443,522.485,4400:00:00
2006-05-192.441,1211.981.1002.563,302.421,962.471,0700:00:00
2006-05-222.281,8116.772.6002.376,442.244,682.353,6800:00:00
2006-05-232.491,4311.126.3002.509,752.305,772.305,7700:00:00
2006-05-242.414,779.488.5002.548,022.339,962.443,5200:00:00
2006-05-252.484,245.687.6002.503,412.402,792.407,5800:00:00
2006-05-262.593,2415.390.1002.624,182.539,342.527,3600:00:00
2006-05-292.593,2402.593,242.593,242.593,2400:00:00
2006-05-302.534,5510.025.1002.614,802.534,552.611,2100:00:00
2006-05-312.580,077.480.5002.581,102.425,552.455,4900:00:00
2006-06-012.511,795.632.3002.580,842.469,872.580,0700:00:00
2006-06-022.509,404.532.7002.571,352.485,882.559,7000:00:00
2006-06-052.510,593.587.0002.536,952.489,032.536,9500:00:00
2006-06-062.386,027.328.3002.444,712.354,882.437,5300:00:00
2006-06-072.371,658.084.7002.410,352.322,542.394,4100:00:00
2006-06-082.209,9511.884.3002.371,652.209,712.286,6000:00:00
2006-06-092.318,958.355.3002.345,302.251,872.251,8700:00:00
2006-06-122.327,335.380.9002.388,662.283,542.299,7800:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


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