Última Hora: ""Robustez social, económica e territorial". Parlamento debateu Plano de Recuperação e Resiliência - RTP" Wed, 23 Sep 2020 19:21:00 GMT    "802 casos em 24 horas garantem entrada no top 10 dos piores dias da pandemia - Observador" Wed, 23 Sep 2020 15:46:55 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Thu, 24 Sep 2020 06:24:00 GMT    "Inês de Medeiros. A presidente que gostava de viver num bairro social - Jornal i" Thu, 24 Sep 2020 07:10:00 GMT    "Secil estuda ampliação da pedreira no Parque Natural da Arrábida - PÚBLICO" Wed, 23 Sep 2020 19:22:00 GMT    "Mulher despedida depois de apanhar o patrão a masturbar-se - Correio da Manhã" Wed, 23 Sep 2020 20:09:24 GMT   "Dois polícias dos EUA baleados em protestos sobre caso da morte de Breonna Taylor - PÚBLICO" Thu, 24 Sep 2020 07:00:00 GMT    "Rui Pinto espiou Sporting durante dois meses - A Bola" Thu, 24 Sep 2020 07:44:00 GMT    "Obrigatoriedade de usar máscara na rua? "Tudo é uma possibilidade na indefinição de uma pandemia" - SIC Notícias" Thu, 24 Sep 2020 06:16:13 GMT    "Professor de Direito que compara feminismo ao nazismo julgado por violência doméstica - PÚBLICO" Thu, 24 Sep 2020 05:30:00 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 2020-09-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-01-222.819,637.373.0002.861,552.806,452.816,0300:00:00
2007-01-232.861,554.909.7002.868,742.807,652.819,6300:00:00
2007-01-242.913,058.850.5002.950,192.873,532.895,0900:00:00
2007-01-252.903,476.635.4002.937,012.886,702.917,8500:00:00
2007-01-262.836,407.763.6002.895,092.828,012.874,7300:00:00
2007-01-292.832,804.632.1002.875,922.817,232.868,7400:00:00
2007-01-302.860,358.949.7002.862,752.786,092.802,8600:00:00
2007-01-312.831,606.762.9002.874,732.825,622.851,9700:00:00
2007-02-012.886,709.510.8002.932,222.844,782.844,7800:00:00
2007-02-022.866,345.785.5002.921,442.837,592.880,7100:00:00
2007-02-052.866,345.066.5002.883,112.818,432.826,8100:00:00
2007-02-062.880,715.677.7002.929,822.866,342.877,1200:00:00
2007-02-072.959,778.214.5002.980,132.892,692.934,6200:00:00
2007-02-082.927,436.159.7002.951,382.897,482.940,6000:00:00
2007-02-092.954,984.957.0002.970,552.933,422.957,3700:00:00
2007-02-122.933,422.962.2002.960,972.898,682.928,6300:00:00
2007-02-132.988,526.367.1002.999,302.922,642.951,3800:00:00
2007-02-143.075,967.833.8003.075,963.019,663.019,6600:00:00
2007-02-153.078,355.377.5003.095,123.037,633.084,3400:00:00
2007-02-163.040,026.528.0003.067,573.013,673.067,5700:00:00
2007-02-193.140,646.781.1003.143,033.071,163.096,3200:00:00
2007-02-203.116,688.009.1003.174,183.085,543.132,2500:00:00
2007-02-213.037,6313.676.9003.098,713.007,683.056,7900:00:00
2007-02-223.068,7712.272.4003.120,273.040,023.073,5600:00:00
2007-02-233.123,879.204.7003.132,253.049,603.084,3400:00:00
2007-02-263.150,225.374.7003.166,993.133,453.143,0300:00:00
2007-02-273.002,8913.013.8003.087,932.944,203.072,3600:00:00
2007-02-282.893,8918.183.4002.958,572.879,522.934,6200:00:00
2007-03-012.860,3513.541.9002.943,002.772,912.889,1000:00:00
2007-03-022.903,4714.079.3002.943,002.805,252.871,1300:00:00
2007-03-052.853,168.569.4002.889,102.784,892.820,8200:00:00
2007-03-062.897,4813.075.5002.940,602.878,322.895,0900:00:00
2007-03-072.892,699.146.2002.922,642.880,712.899,8800:00:00
2007-03-082.934,6211.236.4003.031,642.901,082.910,6600:00:00
2007-03-092.954,987.487.7002.999,302.905,872.928,6300:00:00
2007-03-123.005,299.258.0003.042,422.983,733.042,4200:00:00
2007-03-132.972,957.689.8003.036,432.968,153.013,6700:00:00
2007-03-142.819,6310.109.1002.887,902.819,632.871,1300:00:00
2007-03-152.980,138.750.8002.980,132.889,102.898,6800:00:00
2007-03-162.971,7510.815.0002.998,102.922,642.958,5700:00:00
2007-03-193.040,025.607.4003.054,402.995,703.024,4500:00:00
2007-03-203.078,359.309.7003.081,952.995,703.042,4200:00:00
2007-03-213.125,077.714.9003.149,023.054,403.054,4000:00:00
2007-03-223.163,407.664.9003.190,953.129,863.171,7800:00:00
2007-03-233.158,6011.308.4003.175,373.129,863.162,2000:00:00
2007-03-263.134,657.210.9003.214,903.120,273.176,5700:00:00
2007-03-273.159,806.123.3003.193,343.147,823.177,7700:00:00
2007-03-283.116,687.946.6003.152,623.092,733.138,2400:00:00
2007-03-293.201,738.064.5003.218,493.127,463.139,4400:00:00
2007-03-303.206,524.910.2003.234,073.192,143.214,9000:00:00
2007-04-023.210,113.391.1003.217,303.178,973.190,9500:00:00
2007-04-033.275,997.199.1003.287,973.229,273.234,0700:00:00
2007-04-043.265,216.084.3003.305,933.231,673.305,9300:00:00
2007-04-053.285,574.838.2003.308,333.238,863.260,4200:00:00
2007-04-063.285,5703.285,573.285,573.285,5700:00:00
2007-04-093.285,5703.285,573.285,573.285,5700:00:00
2007-04-103.329,898.813.5003.349,053.293,963.304,7400:00:00
2007-04-113.311,926.993.6003.365,823.287,973.332,2900:00:00
2007-04-123.283,186.568.9003.320,313.255,633.298,7500:00:00
2007-04-133.281,984.323.9003.293,963.241,253.280,7800:00:00
2007-04-163.301,145.577.6003.315,523.271,203.296,3500:00:00
2007-04-173.308,335.612.5003.323,903.244,853.303,5400:00:00
2007-04-183.240,057.530.8003.352,653.225,683.335,8800:00:00
2007-04-193.211,317.845.6003.225,683.147,823.165,7900:00:00
2007-04-203.267,604.279.3003.279,583.223,293.232,8700:00:00
2007-04-233.274,795.449.8003.284,373.230,473.281,9800:00:00
2007-04-243.200,535.285.7003.292,763.184,963.253,2300:00:00
2007-04-253.247,245.110.6003.261,623.194,543.222,0900:00:00
2007-04-263.212,518.340.6003.317,913.192,143.279,5800:00:00
2007-04-273.207,717.424.5003.218,493.123,873.202,9200:00:00
2007-04-303.196,934.625.5003.218,493.178,973.204,1200:00:00
2007-05-013.174,183.283.3003.192,143.133,453.192,1400:00:00
2007-05-023.256,827.470.5003.256,823.205,323.205,3200:00:00
2007-05-033.319,116.038.7003.347,863.234,073.252,0300:00:00
2007-05-043.449,677.007.8003.453,263.353,853.355,0400:00:00
2007-05-073.449,6703.449,673.449,673.449,6700:00:00
2007-05-083.377,804.696.3003.522,743.356,243.505,9700:00:00
2007-05-093.508,369.202.2003.593,413.407,753.478,4200:00:00
2007-05-103.416,1310.915.2003.503,573.400,563.437,6900:00:00
2007-05-113.515,5519.289.3003.575,443.345,463.347,8600:00:00
2007-05-143.442,487.714.6003.558,673.412,543.551,4800:00:00
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