|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-22 | 2.819,63 | 7.373.000 | 2.861,55 | 2.806,45 | 2.816,03 | 00:00:00 | | 2007-01-23 | 2.861,55 | 4.909.700 | 2.868,74 | 2.807,65 | 2.819,63 | 00:00:00 | | 2007-01-24 | 2.913,05 | 8.850.500 | 2.950,19 | 2.873,53 | 2.895,09 | 00:00:00 | | 2007-01-25 | 2.903,47 | 6.635.400 | 2.937,01 | 2.886,70 | 2.917,85 | 00:00:00 | | 2007-01-26 | 2.836,40 | 7.763.600 | 2.895,09 | 2.828,01 | 2.874,73 | 00:00:00 | | 2007-01-29 | 2.832,80 | 4.632.100 | 2.875,92 | 2.817,23 | 2.868,74 | 00:00:00 | | 2007-01-30 | 2.860,35 | 8.949.700 | 2.862,75 | 2.786,09 | 2.802,86 | 00:00:00 | | 2007-01-31 | 2.831,60 | 6.762.900 | 2.874,73 | 2.825,62 | 2.851,97 | 00:00:00 | | 2007-02-01 | 2.886,70 | 9.510.800 | 2.932,22 | 2.844,78 | 2.844,78 | 00:00:00 | | 2007-02-02 | 2.866,34 | 5.785.500 | 2.921,44 | 2.837,59 | 2.880,71 | 00:00:00 | | 2007-02-05 | 2.866,34 | 5.066.500 | 2.883,11 | 2.818,43 | 2.826,81 | 00:00:00 | | 2007-02-06 | 2.880,71 | 5.677.700 | 2.929,82 | 2.866,34 | 2.877,12 | 00:00:00 | | 2007-02-07 | 2.959,77 | 8.214.500 | 2.980,13 | 2.892,69 | 2.934,62 | 00:00:00 | | 2007-02-08 | 2.927,43 | 6.159.700 | 2.951,38 | 2.897,48 | 2.940,60 | 00:00:00 | | 2007-02-09 | 2.954,98 | 4.957.000 | 2.970,55 | 2.933,42 | 2.957,37 | 00:00:00 | | 2007-02-12 | 2.933,42 | 2.962.200 | 2.960,97 | 2.898,68 | 2.928,63 | 00:00:00 | | 2007-02-13 | 2.988,52 | 6.367.100 | 2.999,30 | 2.922,64 | 2.951,38 | 00:00:00 | | 2007-02-14 | 3.075,96 | 7.833.800 | 3.075,96 | 3.019,66 | 3.019,66 | 00:00:00 | | 2007-02-15 | 3.078,35 | 5.377.500 | 3.095,12 | 3.037,63 | 3.084,34 | 00:00:00 | | 2007-02-16 | 3.040,02 | 6.528.000 | 3.067,57 | 3.013,67 | 3.067,57 | 00:00:00 | | 2007-02-19 | 3.140,64 | 6.781.100 | 3.143,03 | 3.071,16 | 3.096,32 | 00:00:00 | | 2007-02-20 | 3.116,68 | 8.009.100 | 3.174,18 | 3.085,54 | 3.132,25 | 00:00:00 | | 2007-02-21 | 3.037,63 | 13.676.900 | 3.098,71 | 3.007,68 | 3.056,79 | 00:00:00 | | 2007-02-22 | 3.068,77 | 12.272.400 | 3.120,27 | 3.040,02 | 3.073,56 | 00:00:00 | | 2007-02-23 | 3.123,87 | 9.204.700 | 3.132,25 | 3.049,60 | 3.084,34 | 00:00:00 | | 2007-02-26 | 3.150,22 | 5.374.700 | 3.166,99 | 3.133,45 | 3.143,03 | 00:00:00 | | 2007-02-27 | 3.002,89 | 13.013.800 | 3.087,93 | 2.944,20 | 3.072,36 | 00:00:00 | | 2007-02-28 | 2.893,89 | 18.183.400 | 2.958,57 | 2.879,52 | 2.934,62 | 00:00:00 | | 2007-03-01 | 2.860,35 | 13.541.900 | 2.943,00 | 2.772,91 | 2.889,10 | 00:00:00 | | 2007-03-02 | 2.903,47 | 14.079.300 | 2.943,00 | 2.805,25 | 2.871,13 | 00:00:00 | | 2007-03-05 | 2.853,16 | 8.569.400 | 2.889,10 | 2.784,89 | 2.820,82 | 00:00:00 | | 2007-03-06 | 2.897,48 | 13.075.500 | 2.940,60 | 2.878,32 | 2.895,09 | 00:00:00 | | 2007-03-07 | 2.892,69 | 9.146.200 | 2.922,64 | 2.880,71 | 2.899,88 | 00:00:00 | | 2007-03-08 | 2.934,62 | 11.236.400 | 3.031,64 | 2.901,08 | 2.910,66 | 00:00:00 | | 2007-03-09 | 2.954,98 | 7.487.700 | 2.999,30 | 2.905,87 | 2.928,63 | 00:00:00 | | 2007-03-12 | 3.005,29 | 9.258.000 | 3.042,42 | 2.983,73 | 3.042,42 | 00:00:00 | | 2007-03-13 | 2.972,95 | 7.689.800 | 3.036,43 | 2.968,15 | 3.013,67 | 00:00:00 | | 2007-03-14 | 2.819,63 | 10.109.100 | 2.887,90 | 2.819,63 | 2.871,13 | 00:00:00 | | 2007-03-15 | 2.980,13 | 8.750.800 | 2.980,13 | 2.889,10 | 2.898,68 | 00:00:00 | | 2007-03-16 | 2.971,75 | 10.815.000 | 2.998,10 | 2.922,64 | 2.958,57 | 00:00:00 | | 2007-03-19 | 3.040,02 | 5.607.400 | 3.054,40 | 2.995,70 | 3.024,45 | 00:00:00 | | 2007-03-20 | 3.078,35 | 9.309.700 | 3.081,95 | 2.995,70 | 3.042,42 | 00:00:00 | | 2007-03-21 | 3.125,07 | 7.714.900 | 3.149,02 | 3.054,40 | 3.054,40 | 00:00:00 | | 2007-03-22 | 3.163,40 | 7.664.900 | 3.190,95 | 3.129,86 | 3.171,78 | 00:00:00 | | 2007-03-23 | 3.158,60 | 11.308.400 | 3.175,37 | 3.129,86 | 3.162,20 | 00:00:00 | | 2007-03-26 | 3.134,65 | 7.210.900 | 3.214,90 | 3.120,27 | 3.176,57 | 00:00:00 | | 2007-03-27 | 3.159,80 | 6.123.300 | 3.193,34 | 3.147,82 | 3.177,77 | 00:00:00 | | 2007-03-28 | 3.116,68 | 7.946.600 | 3.152,62 | 3.092,73 | 3.138,24 | 00:00:00 | | 2007-03-29 | 3.201,73 | 8.064.500 | 3.218,49 | 3.127,46 | 3.139,44 | 00:00:00 | | 2007-03-30 | 3.206,52 | 4.910.200 | 3.234,07 | 3.192,14 | 3.214,90 | 00:00:00 | | 2007-04-02 | 3.210,11 | 3.391.100 | 3.217,30 | 3.178,97 | 3.190,95 | 00:00:00 | | 2007-04-03 | 3.275,99 | 7.199.100 | 3.287,97 | 3.229,27 | 3.234,07 | 00:00:00 | | 2007-04-04 | 3.265,21 | 6.084.300 | 3.305,93 | 3.231,67 | 3.305,93 | 00:00:00 | | 2007-04-05 | 3.285,57 | 4.838.200 | 3.308,33 | 3.238,86 | 3.260,42 | 00:00:00 | | 2007-04-06 | 3.285,57 | 0 | 3.285,57 | 3.285,57 | 3.285,57 | 00:00:00 | | 2007-04-09 | 3.285,57 | 0 | 3.285,57 | 3.285,57 | 3.285,57 | 00:00:00 | | 2007-04-10 | 3.329,89 | 8.813.500 | 3.349,05 | 3.293,96 | 3.304,74 | 00:00:00 | | 2007-04-11 | 3.311,92 | 6.993.600 | 3.365,82 | 3.287,97 | 3.332,29 | 00:00:00 | | 2007-04-12 | 3.283,18 | 6.568.900 | 3.320,31 | 3.255,63 | 3.298,75 | 00:00:00 | | 2007-04-13 | 3.281,98 | 4.323.900 | 3.293,96 | 3.241,25 | 3.280,78 | 00:00:00 | | 2007-04-16 | 3.301,14 | 5.577.600 | 3.315,52 | 3.271,20 | 3.296,35 | 00:00:00 | | 2007-04-17 | 3.308,33 | 5.612.500 | 3.323,90 | 3.244,85 | 3.303,54 | 00:00:00 | | 2007-04-18 | 3.240,05 | 7.530.800 | 3.352,65 | 3.225,68 | 3.335,88 | 00:00:00 | | 2007-04-19 | 3.211,31 | 7.845.600 | 3.225,68 | 3.147,82 | 3.165,79 | 00:00:00 | | 2007-04-20 | 3.267,60 | 4.279.300 | 3.279,58 | 3.223,29 | 3.232,87 | 00:00:00 | | 2007-04-23 | 3.274,79 | 5.449.800 | 3.284,37 | 3.230,47 | 3.281,98 | 00:00:00 | | 2007-04-24 | 3.200,53 | 5.285.700 | 3.292,76 | 3.184,96 | 3.253,23 | 00:00:00 | | 2007-04-25 | 3.247,24 | 5.110.600 | 3.261,62 | 3.194,54 | 3.222,09 | 00:00:00 | | 2007-04-26 | 3.212,51 | 8.340.600 | 3.317,91 | 3.192,14 | 3.279,58 | 00:00:00 | | 2007-04-27 | 3.207,71 | 7.424.500 | 3.218,49 | 3.123,87 | 3.202,92 | 00:00:00 | | 2007-04-30 | 3.196,93 | 4.625.500 | 3.218,49 | 3.178,97 | 3.204,12 | 00:00:00 | | 2007-05-01 | 3.174,18 | 3.283.300 | 3.192,14 | 3.133,45 | 3.192,14 | 00:00:00 | | 2007-05-02 | 3.256,82 | 7.470.500 | 3.256,82 | 3.205,32 | 3.205,32 | 00:00:00 | | 2007-05-03 | 3.319,11 | 6.038.700 | 3.347,86 | 3.234,07 | 3.252,03 | 00:00:00 | | 2007-05-04 | 3.449,67 | 7.007.800 | 3.453,26 | 3.353,85 | 3.355,04 | 00:00:00 | | 2007-05-07 | 3.449,67 | 0 | 3.449,67 | 3.449,67 | 3.449,67 | 00:00:00 | | 2007-05-08 | 3.377,80 | 4.696.300 | 3.522,74 | 3.356,24 | 3.505,97 | 00:00:00 | | 2007-05-09 | 3.508,36 | 9.202.200 | 3.593,41 | 3.407,75 | 3.478,42 | 00:00:00 | | 2007-05-10 | 3.416,13 | 10.915.200 | 3.503,57 | 3.400,56 | 3.437,69 | 00:00:00 | | 2007-05-11 | 3.515,55 | 19.289.300 | 3.575,44 | 3.345,46 | 3.347,86 | 00:00:00 | | 2007-05-14 | 3.442,48 | 7.714.600 | 3.558,67 | 3.412,54 | 3.551,48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
