Última Hora: "Marcelo quer regras para o Natal definidas na próxima semana - ZAP - ZAP" Fri, 27 Nov 2020 21:45:00 GMT    "?Basta! Portugal não é uma república das bananas?, atira Rio sobre o Novo Banco - Expresso" Fri, 27 Nov 2020 12:38:00 GMT    "Web Summit: Paddy Cosgrave finta 11 milhões e dá "conselho caviar" - ZAP" Sat, 28 Nov 2020 12:45:00 GMT    "Congresso PCP. Novo comité central eleito com 98,5% dos votos - RTP" Sat, 28 Nov 2020 20:17:00 GMT    "Alianças à esquerda. Geringonça está coxa mas não vai cair - Diário de Notícias - Lisboa" Sat, 28 Nov 2020 01:03:45 GMT    "Quinze novos casos de covid-19 na Madeira - DNoticias" Sat, 28 Nov 2020 20:14:00 GMT    "Algarve em alerta amarelo e as imagens recentes de Tavira 'debaixo' de água - Postal do Algarve" Sat, 28 Nov 2020 17:46:31 GMT    "Trump gasta 3 milhões em recontagem que, no final, acabou por dar ainda mais votos a Biden - Observador" Sat, 28 Nov 2020 18:44:57 GMT    "Número de óbitos é elevado mas outros indicadores parecem ser promissores - Sol" Sat, 28 Nov 2020 15:05:45 GMT   "87 mortos e 4868 infetados por coronavírus nas últimas 24 horas em Portugal - Correio da Manhã" Sat, 28 Nov 2020 14:13:35 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 2020-11-29
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-06-122.327,335.380.9002.388,662.283,542.299,7800:00:00
2006-06-132.242,2910.531.4002.244,682.183,592.229,1100:00:00
2006-06-142.224,328.122.6002.270,632.151,012.254,2600:00:00
2006-06-152.382,4312.277.7002.405,192.261,452.268,6400:00:00
2006-06-162.371,6515.554.2002.479,452.320,142.455,4900:00:00
2006-06-192.389,628.627.0002.427,952.308,762.359,6700:00:00
2006-06-202.499,819.400.6002.499,812.335,712.341,7000:00:00
2006-06-212.522,5711.709.3002.523,372.468,672.505,8000:00:00
2006-06-222.520,1811.390.1002.618,402.488,412.563,3000:00:00
2006-06-232.524,977.989.5002.546,172.467,172.515,3800:00:00
2006-06-262.560,9012.688.3002.593,282.539,342.539,3400:00:00
2006-06-272.509,406.118.1002.606,422.371,652.590,8500:00:00
2006-06-282.502,215.999.7002.521,562.466,872.502,2100:00:00
2006-06-292.590,858.480.7002.596,842.492,632.527,3600:00:00
2006-06-302.656,737.400.6002.692,662.629,182.642,3500:00:00
2006-07-032.698,654.222.8002.703,442.648,342.677,0900:00:00
2006-07-042.689,072.838.9002.702,242.675,892.698,6500:00:00
2006-07-052.614,805.435.2002.678,292.600,432.674,6900:00:00
2006-07-062.648,346.720.8002.679,482.605,222.631,5700:00:00
2006-07-072.707,038.820.0002.738,182.625,582.648,3400:00:00
2006-07-102.667,516.888.7002.726,202.648,342.720,2100:00:00
2006-07-112.677,095.858.0002.716,622.651,932.659,1200:00:00
2006-07-122.719,017.911.3002.754,952.689,072.705,8400:00:00
2006-07-132.618,405.482.1002.691,462.602,822.686,6700:00:00
2006-07-142.558,514.369.9002.624,382.556,112.559,7000:00:00
2006-07-172.523,774.592.2002.576,472.508,202.576,4700:00:00
2006-07-182.502,215.467.4002.536,952.472,262.484,2400:00:00
2006-07-192.619,596.561.3002.641,152.498,622.520,1800:00:00
2006-07-202.602,825.125.6002.685,472.580,072.647,1400:00:00
2006-07-212.518,985.906.1002.587,252.508,202.562,1000:00:00
2006-07-242.539,343.949.0002.550,122.507,002.521,3700:00:00
2006-07-252.560,907.717.9002.612,412.547,732.547,7300:00:00
2006-07-262.575,275.306.6002.608,812.547,732.560,9000:00:00
2006-07-272.660,329.822.4002.678,292.593,242.618,4000:00:00
2006-07-282.707,037.771.2002.722,602.602,822.630,3700:00:00
2006-07-312.677,094.654.0002.730,992.642,352.707,0300:00:00
2006-08-012.650,746.584.6002.723,802.639,962.677,0900:00:00
2006-08-022.717,814.181.9002.726,202.653,132.663,9100:00:00
2006-08-032.717,8102.717,812.717,812.717,8100:00:00
2006-08-042.790,8812.871.0002.830,412.707,032.727,4000:00:00
2006-08-072.746,564.068.2002.795,672.736,982.769,3200:00:00
2006-08-082.733,3813.860.5002.776,512.723,802.775,3100:00:00
2006-08-092.775,317.792.3002.784,892.689,072.720,2100:00:00
2006-08-102.758,544.396.9002.784,892.695,052.748,9600:00:00
2006-08-112.772,916.216.1002.806,452.741,772.764,5300:00:00
2006-08-142.808,853.603.9002.824,422.774,112.814,8400:00:00
2006-08-152.795,676.458.2002.812,442.760,932.792,0800:00:00
2006-08-162.842,388.776.2002.855,562.796,872.816,0300:00:00
2006-08-172.898,6810.953.7002.950,192.874,732.878,3200:00:00
2006-08-182.837,599.420.9002.926,232.834,002.886,7000:00:00
2006-08-212.940,608.178.7002.953,782.832,802.886,7000:00:00
2006-08-222.958,579.647.1002.981,332.919,042.958,5700:00:00
2006-08-232.850,776.918.0002.904,672.849,572.898,6800:00:00
2006-08-242.805,259.248.4002.857,962.795,672.817,2300:00:00
2006-08-252.824,425.824.1002.845,982.776,512.808,8500:00:00
2006-08-282.824,4202.824,422.824,422.824,4200:00:00
2006-08-292.730,996.772.9002.849,572.725,002.837,5900:00:00
2006-08-302.793,273.680.8002.804,052.730,992.735,7800:00:00
2006-08-312.721,416.378.8002.831,602.708,232.808,8500:00:00
2006-09-012.792,086.579.6002.806,452.725,002.730,9900:00:00
2006-09-042.878,324.274.7002.881,912.789,682.799,2600:00:00
2006-09-052.868,744.656.2002.892,692.836,402.883,1100:00:00
2006-09-062.787,296.306.6002.869,932.769,322.869,9300:00:00
2006-09-072.686,674.736.1002.771,712.672,302.771,7100:00:00
2006-09-082.667,515.076.1002.753,752.651,932.704,6400:00:00
2006-09-112.557,319.166.2002.619,592.520,182.607,6200:00:00
2006-09-122.577,677.291.0002.596,842.514,192.541,7400:00:00
2006-09-132.575,276.693.0002.611,212.564,492.582,4600:00:00
2006-09-142.593,248.718.6002.643,552.584,862.599,2300:00:00
2006-09-152.527,3610.388.5002.587,252.507,002.574,0800:00:00
2006-09-182.605,227.402.3002.614,802.511,792.545,3300:00:00
2006-09-192.560,9010.728.2002.635,162.548,922.623,1900:00:00
2006-09-202.563,3014.299.6002.588,452.466,272.535,7500:00:00
2006-09-212.629,1812.705.7002.665,112.568,092.568,0900:00:00
2006-09-222.556,116.665.1002.654,332.545,332.612,4100:00:00
2006-09-252.467,479.575.7002.578,872.430,342.572,8800:00:00
2006-09-262.565,6913.474.9002.577,672.485,442.503,4100:00:00
2006-09-272.659,1211.166.9002.689,072.588,452.588,4500:00:00
2006-09-282.716,627.707.9002.736,982.681,882.693,8600:00:00
2006-09-292.674,6911.474.7002.801,662.653,132.711,8200:00:00
2006-10-022.746,569.579.0002.759,742.689,072.689,0700:00:00
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