Última Hora: "?Basta! Portugal não é uma república das bananas?, atira Rio sobre o Novo Banco - Expresso" Fri, 27 Nov 2020 12:38:00 GMT    "Número de óbitos é elevado mas outros indicadores parecem ser promissores - Sol" Sat, 28 Nov 2020 15:05:45 GMT    "Marcelo quer regras para o Natal definidas na próxima semana - ZAP - ZAP" Fri, 27 Nov 2020 21:45:00 GMT    "Web Summit: Paddy Cosgrave finta 11 milhões e dá "conselho caviar" - ZAP" Sat, 28 Nov 2020 12:45:00 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    "Congresso PCP. Novo comité central eleito com 98,5% dos votos - RTP" Sat, 28 Nov 2020 20:17:00 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    "Alianças à esquerda. Geringonça está coxa mas não vai cair - Diário de Notícias - Lisboa" Sat, 28 Nov 2020 01:03:45 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
2006-10-022.746,569.579.0002.759,742.689,072.689,0700:00:00
2006-10-032.675,899.841.8002.764,532.649,542.740,5700:00:00
2006-10-042.617,2011.297.3002.653,132.580,072.632,7700:00:00
2006-10-052.677,098.478.1002.708,232.637,562.671,1000:00:00
2006-10-062.662,717.683.7002.685,472.630,372.677,0900:00:00
2006-10-092.732,198.490.3002.757,342.650,742.663,9100:00:00
2006-10-102.776,519.423.7002.786,092.703,442.736,9800:00:00
2006-10-112.763,337.755.1002.813,642.725,002.778,9000:00:00
2006-10-122.837,598.407.2002.849,572.759,742.768,1200:00:00
2006-10-132.889,109.855.4002.895,092.798,072.843,5800:00:00
2006-10-162.905,878.404.4002.934,622.887,902.892,6900:00:00
2006-10-172.825,625.462.1002.927,432.810,042.914,2500:00:00
2006-10-182.853,165.308.0002.879,522.839,992.853,1600:00:00
2006-10-192.911,865.627.5002.933,422.825,622.850,7700:00:00
2006-10-202.889,104.880.9002.958,572.859,152.939,4100:00:00
2006-10-232.892,695.257.0002.950,192.856,762.946,5900:00:00
2006-10-242.849,578.644.9002.874,732.810,042.862,7500:00:00
2006-10-252.897,484.939.5002.902,272.850,772.879,5200:00:00
2006-10-262.830,417.254.9002.926,232.807,652.926,2300:00:00
2006-10-272.872,3310.702.3002.874,732.792,082.843,5800:00:00
2006-10-302.834,006.631.2002.867,542.804,052.847,1800:00:00
2006-10-312.831,607.083.5002.856,762.799,262.825,6200:00:00
2006-11-012.892,698.089.6002.920,242.841,192.841,1900:00:00
2006-11-022.896,298.910.4002.944,202.847,182.874,7300:00:00
2006-11-032.891,494.713.5002.919,042.854,362.892,6900:00:00
2006-11-062.999,306.670.0003.006,482.875,922.875,9200:00:00
2006-11-073.001,694.948.0003.025,652.972,952.999,3000:00:00
2006-11-082.939,418.154.9002.981,332.910,662.976,5400:00:00
2006-11-092.953,784.493.9002.963,362.908,262.951,3800:00:00
2006-11-102.989,7111.467.1003.042,422.927,432.952,5800:00:00
2006-11-132.905,878.238.2002.968,152.875,922.923,8400:00:00
2006-11-142.922,645.379.6002.958,572.901,082.931,0200:00:00
2006-11-152.975,348.450.7002.981,332.890,302.943,0000:00:00
2006-11-162.971,755.941.9003.024,452.956,182.978,9300:00:00
2006-11-172.872,339.580.0002.946,592.838,792.938,2100:00:00
2006-11-202.928,635.647.1002.947,792.850,772.893,8900:00:00
2006-11-212.914,255.286.7002.963,362.905,872.911,8600:00:00
2006-11-222.889,108.383.3002.980,132.875,922.953,7800:00:00
2006-11-232.893,895.261.6002.907,072.859,152.907,0700:00:00
2006-11-242.911,864.422.2002.926,232.841,192.868,7400:00:00
2006-11-272.860,358.400.6002.944,202.854,362.927,4300:00:00
2006-11-282.823,227.157.1002.880,712.796,872.838,7900:00:00
2006-11-292.836,405.557.6002.871,132.807,652.866,3400:00:00
2006-11-302.829,217.485.0002.855,562.814,842.838,7900:00:00
2006-12-012.817,235.705.9002.871,132.790,882.832,8000:00:00
2006-12-042.848,375.738.4002.861,552.811,242.817,2300:00:00
2006-12-052.940,609.946.4002.966,962.853,162.863,9500:00:00
2006-12-062.964,569.832.5002.988,522.925,032.954,9800:00:00
2006-12-072.922,645.801.7002.960,972.909,462.944,2000:00:00
2006-12-082.898,685.508.5002.914,252.868,742.878,3200:00:00
2006-12-112.917,856.100.0002.932,222.893,892.911,8600:00:00
2006-12-122.926,236.974.8002.946,592.913,052.946,5900:00:00
2006-12-132.952,586.530.6002.953,782.914,252.916,6500:00:00
2006-12-143.014,878.069.1003.019,662.951,382.956,1800:00:00
2006-12-152.998,108.731.2003.031,642.990,913.012,4700:00:00
2006-12-182.971,756.502.3003.006,482.956,182.976,5400:00:00
2006-12-192.980,136.927.9003.007,682.905,872.940,6000:00:00
2006-12-202.947,794.335.4003.006,482.938,213.004,0900:00:00
2006-12-212.916,657.620.9002.981,332.907,072.947,7900:00:00
2006-12-222.913,051.840.0002.919,042.889,102.919,0400:00:00
2006-12-252.913,0502.913,052.913,052.913,0500:00:00
2006-12-262.913,0502.913,052.913,052.913,0500:00:00
2006-12-272.966,962.049.5002.974,142.928,632.941,8000:00:00
2006-12-282.978,931.431.2003.008,882.952,582.986,1200:00:00
2006-12-292.983,731.869.8002.999,302.943,002.964,5600:00:00
2007-01-012.983,7302.983,732.983,732.983,7300:00:00
2007-01-023.057,994.050.4003.061,582.968,153.000,4900:00:00
2007-01-032.944,209.813.0003.054,402.933,423.054,4000:00:00
2007-01-042.874,7311.020.6002.899,882.855,562.898,6800:00:00
2007-01-052.790,888.195.4002.879,522.790,882.849,5700:00:00
2007-01-082.836,405.897.2002.867,542.771,712.793,2700:00:00
2007-01-092.843,5813.726.3002.886,702.825,622.863,9500:00:00
2007-01-102.866,346.549.5002.881,912.814,842.823,2200:00:00
2007-01-112.956,1810.243.0002.969,352.874,732.901,0800:00:00
2007-01-122.917,859.993.3002.953,782.898,682.933,4200:00:00
2007-01-152.917,853.103.7002.948,992.910,662.929,8200:00:00
2007-01-162.856,768.384.6002.915,452.856,762.886,7000:00:00
2007-01-172.795,6711.156.7002.863,952.760,932.826,8100:00:00
2007-01-182.802,8612.069.5002.834,002.786,092.811,2400:00:00
2007-01-192.800,465.844.1002.802,862.763,332.780,1000:00:00
2007-01-222.819,637.373.0002.861,552.806,452.816,0300:00:00
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