Última Hora: "Mais 6312 mortes do que a média dos últimos cinco anos. Covid-19 não explica tudo - PÚBLICO" Fri, 18 Sep 2020 12:16:00 GMT    "Costa "pagou a fiança moral de Luís Filipe Vieira" - SIC Notícias" Fri, 18 Sep 2020 00:01:57 GMT    "PJ terá partilhado ofício para chegar à identidade de Rui Pinto - Jornal i" Thu, 17 Sep 2020 21:37:45 GMT    "Covid-19 em direto: Costa pede respeito das regras dentro e fora das escolas, para que o ensino ?não tenha de parar? - Expresso" Fri, 18 Sep 2020 07:46:29 GMT    "Incêndio no túnel da Avenida João XXI foi extinto mas a passagem vai continuar cortada até inspeção - SAPO 24" Fri, 18 Sep 2020 11:58:04 GMT    "Sindicato médico alerta para ?rotura iminente? de alguns serviços de urgência - PÚBLICO" Fri, 18 Sep 2020 10:39:00 GMT    "Boletim DGS. Região Centro com maior aumento desde pico da pandemia - Observador" Thu, 17 Sep 2020 15:41:24 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Fri, 18 Sep 2020 06:51:00 GMT    "A segunda vaga está aí mas é diferente da primeira - Jornal de Negócios" Thu, 17 Sep 2020 22:30:00 GMT   "Operação Lex: Luís Filipe Vieira acusado em processo de corrupção - O Jogo" Fri, 18 Sep 2020 11:19:00 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 2020-09-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-09-032.841,003.383.2002.876,002.816,002.872,0000:00:00
2007-09-042.871,006.078.4002.886,002.801,002.847,0000:00:00
2007-09-052.841,009.498.9002.929,002.834,002.865,0000:00:00
2007-09-062.918,007.807.3002.944,002.831,002.885,0000:00:00
2007-09-072.776,0017.626.4002.977,002.768,002.935,0000:00:00
2007-09-102.719,008.640.0002.819,002.707,002.780,0000:00:00
2007-09-112.827,007.173.6002.827,002.727,002.750,0000:00:00
2007-09-122.795,005.367.6002.860,002.750,002.820,0000:00:00
2007-09-132.908,009.081.3002.921,002.793,002.816,0000:00:00
2007-09-142.892,005.859.9002.928,002.705,002.886,0000:00:00
2007-09-172.845,006.547.4002.894,002.823,002.868,0000:00:00
2007-09-182.890,009.312.0002.908,002.817,002.821,0000:00:00
2007-09-193.129,0020.458.5003.174,003.000,003.027,0000:00:00
2007-09-203.182,008.795.4003.200,003.092,003.098,0000:00:00
2007-09-213.147,0015.028.9003.208,003.147,003.182,0000:00:00
2007-09-243.277,0010.252.1003.291,003.160,003.160,0000:00:00
2007-09-253.179,0012.617.5003.259,003.133,003.257,0000:00:00
2007-09-263.221,0010.472.7003.350,003.161,003.171,0000:00:00
2007-09-273.251,008.233.0003.301,003.187,003.261,0000:00:00
2007-09-283.289,009.858.7003.300,003.238,003.280,0000:00:00
2007-10-013.360,008.739.4003.385,003.230,003.250,0000:00:00
2007-10-023.280,009.877.0003.400,003.259,003.390,0000:00:00
2007-10-033.297,005.354.1003.318,003.245,003.289,0000:00:00
2007-10-043.248,006.163.7003.295,003.188,003.232,0000:00:00
2007-10-053.343,006.630.8003.346,003.269,003.269,0000:00:00
2007-10-083.256,005.466.3003.362,003.250,003.341,0000:00:00
2007-10-093.313,004.629.0003.333,003.213,003.255,0000:00:00
2007-10-103.375,006.134.0003.389,003.308,003.310,0000:00:00
2007-10-113.480,0010.245.6003.510,003.391,003.396,0000:00:00
2007-10-123.435,009.416.4003.448,003.345,003.435,0000:00:00
2007-10-153.406,007.217.8003.490,003.395,003.442,0000:00:00
2007-10-163.320,009.428.3003.400,003.288,003.398,0000:00:00
2007-10-173.310,0010.933.1003.339,003.223,003.290,0000:00:00
2007-10-183.249,008.055.8003.373,003.217,003.326,0000:00:00
2007-10-193.200,005.104.4003.285,003.176,003.239,0000:00:00
2007-10-223.046,0011.643.7003.104,003.008,003.100,0000:00:00
2007-10-233.116,007.384.0003.143,003.072,003.080,0000:00:00
2007-10-243.054,007.739.5003.159,003.035,003.106,0000:00:00
2007-10-253.163,0016.770.4003.171,003.095,003.105,0000:00:00
2007-10-263.245,006.198.0003.282,003.164,003.200,0000:00:00
2007-10-293.352,006.729.0003.365,003.280,003.318,0000:00:00
2007-10-303.258,006.114.5003.340,003.253,003.334,0000:00:00
2007-10-313.314,006.682.7003.314,003.225,003.272,0000:00:00
2007-11-013.170,008.261.5003.364,003.141,003.344,0000:00:00
2007-11-023.116,008.791.3003.164,003.056,003.136,0000:00:00
2007-11-053.052,007.491.9003.079,002.969,003.040,0000:00:00
2007-11-063.152,005.955.4003.167,003.085,003.085,0000:00:00
2007-11-073.171,008.075.8003.240,003.155,003.201,0000:00:00
2007-11-083.645,0024.963.9003.681,003.061,003.111,0000:00:00
2007-11-093.486,0015.452.0003.657,003.395,003.558,0000:00:00
2007-11-123.329,0010.115.5003.492,003.232,003.482,0000:00:00
2007-11-133.239,009.137.1003.334,003.177,003.315,0000:00:00
2007-11-143.290,008.627.5003.321,003.236,003.290,0000:00:00
2007-11-153.218,007.347.3003.366,003.178,003.295,0000:00:00
2007-11-163.086,008.758.9003.192,003.074,003.180,0000:00:00
2007-11-192.862,0010.761.2003.099,002.845,003.099,0000:00:00
2007-11-202.964,0012.620.9002.989,002.786,002.914,0000:00:00
2007-11-212.830,0011.724.8002.937,002.790,002.876,0000:00:00
2007-11-222.809,007.212.9002.899,002.745,002.850,0000:00:00
2007-11-232.980,0010.625.6003.079,002.823,002.840,0000:00:00
2007-11-262.900,007.780.0003.086,002.888,003.050,0000:00:00
2007-11-272.809,0010.675.3002.906,002.731,002.870,0000:00:00
2007-11-282.955,009.977.6002.964,002.705,002.830,0000:00:00
2007-11-293.154,0012.332.7003.240,002.930,002.980,0000:00:00
2007-11-303.286,0010.664.6003.326,003.120,003.159,0000:00:00
2007-12-033.191,005.096.8003.307,003.178,003.295,0000:00:00
2007-12-043.118,005.023.1003.209,003.085,003.201,0000:00:00
2007-12-053.273,006.690.7003.277,003.153,003.161,0000:00:00
2007-12-063.236,005.898.8003.327,003.186,003.266,0000:00:00
2007-12-073.400,0010.069.0003.571,003.243,003.269,0000:00:00
2007-12-103.392,005.477.0003.460,003.372,003.380,0000:00:00
2007-12-113.330,005.182.0003.450,003.319,003.425,0000:00:00
2007-12-123.313,006.528.3003.388,003.243,003.264,0000:00:00
2007-12-133.180,006.743.0003.284,003.158,003.205,0000:00:00
2007-12-143.072,007.141.3003.227,003.009,003.227,0000:00:00
2007-12-172.954,007.380.8003.047,002.931,003.018,0000:00:00
2007-12-182.984,009.776.7003.017,002.873,002.939,0000:00:00
2007-12-192.919,004.928.7002.988,002.880,002.988,0000:00:00
2007-12-202.884,007.520.0002.937,002.862,002.926,0000:00:00
2007-12-213.013,008.823.4003.019,002.918,002.931,0000:00:00
2007-12-243.079,00780.9003.089,003.021,003.021,0000:00:00
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