|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-06-12 | 2.327,33 | 5.380.900 | 2.388,66 | 2.283,54 | 2.299,78 | 00:00:00 | | 2006-06-13 | 2.242,29 | 10.531.400 | 2.244,68 | 2.183,59 | 2.229,11 | 00:00:00 | | 2006-06-14 | 2.224,32 | 8.122.600 | 2.270,63 | 2.151,01 | 2.254,26 | 00:00:00 | | 2006-06-15 | 2.382,43 | 12.277.700 | 2.405,19 | 2.261,45 | 2.268,64 | 00:00:00 | | 2006-06-16 | 2.371,65 | 15.554.200 | 2.479,45 | 2.320,14 | 2.455,49 | 00:00:00 | | 2006-06-19 | 2.389,62 | 8.627.000 | 2.427,95 | 2.308,76 | 2.359,67 | 00:00:00 | | 2006-06-20 | 2.499,81 | 9.400.600 | 2.499,81 | 2.335,71 | 2.341,70 | 00:00:00 | | 2006-06-21 | 2.522,57 | 11.709.300 | 2.523,37 | 2.468,67 | 2.505,80 | 00:00:00 | | 2006-06-22 | 2.520,18 | 11.390.100 | 2.618,40 | 2.488,41 | 2.563,30 | 00:00:00 | | 2006-06-23 | 2.524,97 | 7.989.500 | 2.546,17 | 2.467,17 | 2.515,38 | 00:00:00 | | 2006-06-26 | 2.560,90 | 12.688.300 | 2.593,28 | 2.539,34 | 2.539,34 | 00:00:00 | | 2006-06-27 | 2.509,40 | 6.118.100 | 2.606,42 | 2.371,65 | 2.590,85 | 00:00:00 | | 2006-06-28 | 2.502,21 | 5.999.700 | 2.521,56 | 2.466,87 | 2.502,21 | 00:00:00 | | 2006-06-29 | 2.590,85 | 8.480.700 | 2.596,84 | 2.492,63 | 2.527,36 | 00:00:00 | | 2006-06-30 | 2.656,73 | 7.400.600 | 2.692,66 | 2.629,18 | 2.642,35 | 00:00:00 | | 2006-07-03 | 2.698,65 | 4.222.800 | 2.703,44 | 2.648,34 | 2.677,09 | 00:00:00 | | 2006-07-04 | 2.689,07 | 2.838.900 | 2.702,24 | 2.675,89 | 2.698,65 | 00:00:00 | | 2006-07-05 | 2.614,80 | 5.435.200 | 2.678,29 | 2.600,43 | 2.674,69 | 00:00:00 | | 2006-07-06 | 2.648,34 | 6.720.800 | 2.679,48 | 2.605,22 | 2.631,57 | 00:00:00 | | 2006-07-07 | 2.707,03 | 8.820.000 | 2.738,18 | 2.625,58 | 2.648,34 | 00:00:00 | | 2006-07-10 | 2.667,51 | 6.888.700 | 2.726,20 | 2.648,34 | 2.720,21 | 00:00:00 | | 2006-07-11 | 2.677,09 | 5.858.000 | 2.716,62 | 2.651,93 | 2.659,12 | 00:00:00 | | 2006-07-12 | 2.719,01 | 7.911.300 | 2.754,95 | 2.689,07 | 2.705,84 | 00:00:00 | | 2006-07-13 | 2.618,40 | 5.482.100 | 2.691,46 | 2.602,82 | 2.686,67 | 00:00:00 | | 2006-07-14 | 2.558,51 | 4.369.900 | 2.624,38 | 2.556,11 | 2.559,70 | 00:00:00 | | 2006-07-17 | 2.523,77 | 4.592.200 | 2.576,47 | 2.508,20 | 2.576,47 | 00:00:00 | | 2006-07-18 | 2.502,21 | 5.467.400 | 2.536,95 | 2.472,26 | 2.484,24 | 00:00:00 | | 2006-07-19 | 2.619,59 | 6.561.300 | 2.641,15 | 2.498,62 | 2.520,18 | 00:00:00 | | 2006-07-20 | 2.602,82 | 5.125.600 | 2.685,47 | 2.580,07 | 2.647,14 | 00:00:00 | | 2006-07-21 | 2.518,98 | 5.906.100 | 2.587,25 | 2.508,20 | 2.562,10 | 00:00:00 | | 2006-07-24 | 2.539,34 | 3.949.000 | 2.550,12 | 2.507,00 | 2.521,37 | 00:00:00 | | 2006-07-25 | 2.560,90 | 7.717.900 | 2.612,41 | 2.547,73 | 2.547,73 | 00:00:00 | | 2006-07-26 | 2.575,27 | 5.306.600 | 2.608,81 | 2.547,73 | 2.560,90 | 00:00:00 | | 2006-07-27 | 2.660,32 | 9.822.400 | 2.678,29 | 2.593,24 | 2.618,40 | 00:00:00 | | 2006-07-28 | 2.707,03 | 7.771.200 | 2.722,60 | 2.602,82 | 2.630,37 | 00:00:00 | | 2006-07-31 | 2.677,09 | 4.654.000 | 2.730,99 | 2.642,35 | 2.707,03 | 00:00:00 | | 2006-08-01 | 2.650,74 | 6.584.600 | 2.723,80 | 2.639,96 | 2.677,09 | 00:00:00 | | 2006-08-02 | 2.717,81 | 4.181.900 | 2.726,20 | 2.653,13 | 2.663,91 | 00:00:00 | | 2006-08-03 | 2.717,81 | 0 | 2.717,81 | 2.717,81 | 2.717,81 | 00:00:00 | | 2006-08-04 | 2.790,88 | 12.871.000 | 2.830,41 | 2.707,03 | 2.727,40 | 00:00:00 | | 2006-08-07 | 2.746,56 | 4.068.200 | 2.795,67 | 2.736,98 | 2.769,32 | 00:00:00 | | 2006-08-08 | 2.733,38 | 13.860.500 | 2.776,51 | 2.723,80 | 2.775,31 | 00:00:00 | | 2006-08-09 | 2.775,31 | 7.792.300 | 2.784,89 | 2.689,07 | 2.720,21 | 00:00:00 | | 2006-08-10 | 2.758,54 | 4.396.900 | 2.784,89 | 2.695,05 | 2.748,96 | 00:00:00 | | 2006-08-11 | 2.772,91 | 6.216.100 | 2.806,45 | 2.741,77 | 2.764,53 | 00:00:00 | | 2006-08-14 | 2.808,85 | 3.603.900 | 2.824,42 | 2.774,11 | 2.814,84 | 00:00:00 | | 2006-08-15 | 2.795,67 | 6.458.200 | 2.812,44 | 2.760,93 | 2.792,08 | 00:00:00 | | 2006-08-16 | 2.842,38 | 8.776.200 | 2.855,56 | 2.796,87 | 2.816,03 | 00:00:00 | | 2006-08-17 | 2.898,68 | 10.953.700 | 2.950,19 | 2.874,73 | 2.878,32 | 00:00:00 | | 2006-08-18 | 2.837,59 | 9.420.900 | 2.926,23 | 2.834,00 | 2.886,70 | 00:00:00 | | 2006-08-21 | 2.940,60 | 8.178.700 | 2.953,78 | 2.832,80 | 2.886,70 | 00:00:00 | | 2006-08-22 | 2.958,57 | 9.647.100 | 2.981,33 | 2.919,04 | 2.958,57 | 00:00:00 | | 2006-08-23 | 2.850,77 | 6.918.000 | 2.904,67 | 2.849,57 | 2.898,68 | 00:00:00 | | 2006-08-24 | 2.805,25 | 9.248.400 | 2.857,96 | 2.795,67 | 2.817,23 | 00:00:00 | | 2006-08-25 | 2.824,42 | 5.824.100 | 2.845,98 | 2.776,51 | 2.808,85 | 00:00:00 | | 2006-08-28 | 2.824,42 | 0 | 2.824,42 | 2.824,42 | 2.824,42 | 00:00:00 | | 2006-08-29 | 2.730,99 | 6.772.900 | 2.849,57 | 2.725,00 | 2.837,59 | 00:00:00 | | 2006-08-30 | 2.793,27 | 3.680.800 | 2.804,05 | 2.730,99 | 2.735,78 | 00:00:00 | | 2006-08-31 | 2.721,41 | 6.378.800 | 2.831,60 | 2.708,23 | 2.808,85 | 00:00:00 | | 2006-09-01 | 2.792,08 | 6.579.600 | 2.806,45 | 2.725,00 | 2.730,99 | 00:00:00 | | 2006-09-04 | 2.878,32 | 4.274.700 | 2.881,91 | 2.789,68 | 2.799,26 | 00:00:00 | | 2006-09-05 | 2.868,74 | 4.656.200 | 2.892,69 | 2.836,40 | 2.883,11 | 00:00:00 | | 2006-09-06 | 2.787,29 | 6.306.600 | 2.869,93 | 2.769,32 | 2.869,93 | 00:00:00 | | 2006-09-07 | 2.686,67 | 4.736.100 | 2.771,71 | 2.672,30 | 2.771,71 | 00:00:00 | | 2006-09-08 | 2.667,51 | 5.076.100 | 2.753,75 | 2.651,93 | 2.704,64 | 00:00:00 | | 2006-09-11 | 2.557,31 | 9.166.200 | 2.619,59 | 2.520,18 | 2.607,62 | 00:00:00 | | 2006-09-12 | 2.577,67 | 7.291.000 | 2.596,84 | 2.514,19 | 2.541,74 | 00:00:00 | | 2006-09-13 | 2.575,27 | 6.693.000 | 2.611,21 | 2.564,49 | 2.582,46 | 00:00:00 | | 2006-09-14 | 2.593,24 | 8.718.600 | 2.643,55 | 2.584,86 | 2.599,23 | 00:00:00 | | 2006-09-15 | 2.527,36 | 10.388.500 | 2.587,25 | 2.507,00 | 2.574,08 | 00:00:00 | | 2006-09-18 | 2.605,22 | 7.402.300 | 2.614,80 | 2.511,79 | 2.545,33 | 00:00:00 | | 2006-09-19 | 2.560,90 | 10.728.200 | 2.635,16 | 2.548,92 | 2.623,19 | 00:00:00 | | 2006-09-20 | 2.563,30 | 14.299.600 | 2.588,45 | 2.466,27 | 2.535,75 | 00:00:00 | | 2006-09-21 | 2.629,18 | 12.705.700 | 2.665,11 | 2.568,09 | 2.568,09 | 00:00:00 | | 2006-09-22 | 2.556,11 | 6.665.100 | 2.654,33 | 2.545,33 | 2.612,41 | 00:00:00 | | 2006-09-25 | 2.467,47 | 9.575.700 | 2.578,87 | 2.430,34 | 2.572,88 | 00:00:00 | | 2006-09-26 | 2.565,69 | 13.474.900 | 2.577,67 | 2.485,44 | 2.503,41 | 00:00:00 | | 2006-09-27 | 2.659,12 | 11.166.900 | 2.689,07 | 2.588,45 | 2.588,45 | 00:00:00 | | 2006-09-28 | 2.716,62 | 7.707.900 | 2.736,98 | 2.681,88 | 2.693,86 | 00:00:00 | | 2006-09-29 | 2.674,69 | 11.474.700 | 2.801,66 | 2.653,13 | 2.711,82 | 00:00:00 | | 2006-10-02 | 2.746,56 | 9.579.000 | 2.759,74 | 2.689,07 | 2.689,07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
