Última Hora: "Mãe que abandonou bebé no Cacém entrega-se - RTP" Fri, 18 Sep 2020 19:42:00 GMT    "Hora da Verdade: Costa exibiu cartaz a dizer que se demitia se não perdoassem a dívida do Benfica? - TVI24" Thu, 17 Sep 2020 18:47:00 GMT    "Há 20 mil pessoas infetadas em Portugal ao mesmo tempo - Observador" Fri, 18 Sep 2020 15:39:09 GMT    "Mulher que abandonou bebé no Cacém fica em liberdade - Jornal de Notícias" Fri, 18 Sep 2020 22:24:00 GMT    "Presidente da República lamenta morte "repentina e trágica" do bispo de Viana - O MINHO" Fri, 18 Sep 2020 20:36:47 GMT    "Entre o hino e ?Grândola?, Ventura foi ao Giraldo por 15 minutos - PÚBLICO" Fri, 18 Sep 2020 21:40:00 GMT    "Covid-19 em direto: mais 780 casos (novo recorde em cinco meses), seis mortes e 259 recuperados - Expresso" Fri, 18 Sep 2020 07:46:29 GMT   "Porta-voz de Vieira sobre a Operação Lex: «A investigação vai parir um rato» - Record" Fri, 18 Sep 2020 18:53:07 GMT    ""Sabemos que as mudanças acontecem". Marta Temido desvaloriza polémica com Jamila Madeira - Jornal Económico" Fri, 18 Sep 2020 15:05:17 GMT    "Portugal pode ser afetado por ciclone. Leiria e Coimbra sob aviso laranja - Diário de Notícias - Lisboa" Fri, 18 Sep 2020 18:29:00 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 2020-09-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-05-143.442,487.714.6003.558,673.412,543.551,4800:00:00
2007-05-153.466,449.626.4003.473,633.395,773.413,7400:00:00
2007-05-163.438,896.427.3003.490,403.416,133.444,8800:00:00
2007-05-173.371,817.044.5003.466,443.352,653.466,4400:00:00
2007-05-183.443,687.455.5003.472,433.325,103.352,6500:00:00
2007-05-213.561,0711.824.8003.594,603.435,303.461,6500:00:00
2007-05-223.537,1112.161.2003.628,143.532,323.559,8700:00:00
2007-05-233.561,076.428.9003.592,213.546,693.556,2700:00:00
2007-05-243.480,816.433.2003.562,263.468,843.533,5200:00:00
2007-05-253.521,544.574.1003.529,923.419,733.425,7100:00:00
2007-05-283.521,5403.521,543.521,543.521,5400:00:00
2007-05-293.523,932.861.8003.555,083.509,563.534,7100:00:00
2007-05-303.491,596.629.0003.541,903.465,243.470,0300:00:00
2007-05-313.640,128.428.8003.648,513.521,543.521,5400:00:00
2007-06-013.640,1203.640,123.640,123.640,1200:00:00
2007-06-043.689,236.092.2003.733,553.667,673.713,1900:00:00
2007-06-053.671,265.288.7003.711,993.646,113.689,2300:00:00
2007-06-063.521,549.299.3003.683,243.511,963.683,2400:00:00
2007-06-073.511,966.792.9003.588,623.458,053.564,6600:00:00
2007-06-083.511,966.146.8003.525,133.418,533.461,6500:00:00
2007-06-113.569,455.427.2003.569,453.520,343.563,4600:00:00
2007-06-123.534,715.564.2003.618,563.526,333.570,6500:00:00
2007-06-133.640,127.217.8003.646,113.482,013.482,0100:00:00
2007-06-143.659,2917.498.2003.703,603.605,383.677,2500:00:00
2007-06-153.788,6513.880.0003.820,993.665,273.688,0300:00:00
2007-06-183.757,519.603.1003.809,013.738,343.809,0100:00:00
2007-06-193.688,038.183.4003.793,443.668,873.779,0700:00:00
2007-06-203.713,198.865.5003.779,073.694,023.713,1900:00:00
2007-06-213.664,086.654.8003.744,333.620,963.704,8000:00:00
2007-06-223.637,735.130.5003.707,203.623,353.683,2400:00:00
2007-06-253.587,429.029.5003.605,383.511,963.593,4100:00:00
2007-06-263.539,517.781.5003.583,823.527,533.575,4400:00:00
2007-06-273.482,018.670.8003.503,573.426,913.503,5700:00:00
2007-06-283.480,818.124.7003.552,683.437,693.529,9200:00:00
2007-06-293.210,059.248.3003.211,143.116,313.166,4500:00:00
2007-07-023.210,0503.210,053.210,053.210,0500:00:00
2007-07-033.210,0503.210,053.210,053.210,0500:00:00
2007-07-043.177,003.864.6003.200,003.159,003.190,0000:00:00
2007-07-053.191,008.739.2003.238,003.156,003.217,0000:00:00
2007-07-063.267,008.189.6003.284,003.157,003.168,0000:00:00
2007-07-093.324,008.377.0003.343,003.255,003.302,0000:00:00
2007-07-103.204,009.742.8003.332,003.173,003.306,0000:00:00
2007-07-113.230,008.038.8003.253,003.165,003.180,0000:00:00
2007-07-123.319,0011.409.0003.319,003.236,003.282,0000:00:00
2007-07-133.295,005.807.5003.364,003.279,003.352,0000:00:00
2007-07-163.277,007.621.0003.316,003.240,003.278,0000:00:00
2007-07-173.224,006.967.7003.278,003.213,003.270,0000:00:00
2007-07-183.100,009.184.1003.200,003.100,003.169,0000:00:00
2007-07-193.202,008.709.1003.218,003.119,003.137,0000:00:00
2007-07-203.176,005.531.0003.265,003.167,003.202,0000:00:00
2007-07-233.257,005.293.2003.261,003.165,003.165,0000:00:00
2007-07-243.133,007.169.4003.283,003.133,003.254,0000:00:00
2007-07-253.040,007.907.7003.163,003.020,003.100,0000:00:00
2007-07-262.853,0012.766.5003.075,002.853,003.070,0000:00:00
2007-07-272.739,0016.673.9002.848,002.720,002.829,0000:00:00
2007-07-302.760,0012.571.6002.810,002.729,002.751,0000:00:00
2007-07-312.904,0014.191.9002.915,002.788,002.794,0000:00:00
2007-08-012.798,0014.729.4002.871,002.754,002.790,0000:00:00
2007-08-022.769,0010.482.8002.843,002.743,002.816,0000:00:00
2007-08-032.759,0010.971.1002.881,002.751,002.840,0000:00:00
2007-08-062.685,0011.975.0002.785,002.666,002.710,0000:00:00
2007-08-072.798,0012.462.9002.798,002.728,002.730,0000:00:00
2007-08-082.845,0012.326.8002.862,002.800,002.852,0000:00:00
2007-08-092.759,0013.748.5002.867,002.740,002.841,0000:00:00
2007-08-102.600,0014.950.2002.724,002.600,002.716,0000:00:00
2007-08-132.816,0015.127.9002.837,002.667,002.670,0000:00:00
2007-08-142.779,0010.532.3002.893,002.764,002.803,0000:00:00
2007-08-152.725,0010.990.5002.770,002.656,002.739,0000:00:00
2007-08-162.470,0018.697.6002.653,002.451,002.630,0000:00:00
2007-08-172.539,0026.468.2002.687,002.403,002.484,0000:00:00
2007-08-202.616,0013.215.2002.690,002.589,002.599,0000:00:00
2007-08-212.604,0010.014.8002.676,002.578,002.635,0000:00:00
2007-08-222.752,0010.609.1002.776,002.621,002.621,0000:00:00
2007-08-232.728,0010.363.4002.868,002.728,002.848,0000:00:00
2007-08-242.763,007.967.8002.779,002.699,002.728,0000:00:00
2007-08-272.763,0002.763,002.763,002.763,0000:00:00
2007-08-282.720,007.232.0002.795,002.702,002.770,0000:00:00
2007-08-292.712,0011.000.8002.741,002.657,002.700,0000:00:00
2007-08-302.771,008.154.5002.779,002.711,002.735,0000:00:00
2007-08-312.844,006.720.3002.863,002.716,002.826,0000:00:00
2007-09-032.841,003.383.2002.876,002.816,002.872,0000:00:00
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