Última Hora: "Covid, novas medidas para Portugal: máscara obrigatória no trabalho, grandes restrições nos feriados, país partido em 4 zonas de risco - Expresso" Sat, 21 Nov 2020 21:45:00 GMT    "João Mário vai dar uma perninha na telescola - SAPO Desporto" Mon, 23 Nov 2020 15:46:00 GMT    "Marques Mendes: Costa "deveria fazer um apelo ao PCP" para não realizar o Congresso - Jornal Económico" Sun, 22 Nov 2020 21:38:00 GMT    "Covid-19 em Portugal: mais 74 mortes e 4044 infectados - PÚBLICO" Mon, 23 Nov 2020 08:16:00 GMT    "Portugueses contra geringonça com o Chega em legislativas - Jornal de Negócios" Mon, 23 Nov 2020 09:00:34 GMT    "Portugal com número mais baixo de casos diários em 11 dias, mas com máximo histórico de internamentos - Sol" Sun, 22 Nov 2020 15:14:32 GMT   "Mais 74 mortes e 4.044 casos de Covid-19 em Portugal nas últimas 24 horas - SIC Notícias" Mon, 23 Nov 2020 14:05:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Mon, 23 Nov 2020 17:55:00 GMT    "Graça Freitas sobre o Natal: "Esperemos que seja possível abrandar as medidas" - Jornal de Notícias" Mon, 23 Nov 2020 15:43:00 GMT    "Novo estado de emergência a partir de amanhã: as novas medidas em vigor - idealista.pt/news" Mon, 23 Nov 2020 10:30:00 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 2020-11-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-04-143.221,004.745.8003.308,003.214,003.308,0000:00:00
2008-04-153.264,006.445.1003.345,003.235,003.240,0000:00:00
2008-04-163.412,005.768.5003.412,003.294,003.329,0000:00:00
2008-04-173.432,006.139.4003.456,003.359,003.425,0000:00:00
2008-04-183.372,006.583.6003.495,003.311,003.440,0000:00:00
2008-04-213.428,003.681.7003.462,003.372,003.393,0000:00:00
2008-04-223.449,004.166.0003.501,003.399,003.438,0000:00:00
2008-04-233.508,005.744.7003.536,003.416,003.485,0000:00:00
2008-04-243.408,006.542.7003.500,003.322,003.500,0000:00:00
2008-04-253.381,005.052.6003.432,003.309,003.409,0000:00:00
2008-04-283.341,004.526.1003.477,003.314,003.400,0000:00:00
2008-04-293.249,004.795.6003.321,003.210,003.320,0000:00:00
2008-04-303.269,006.254.2003.310,003.206,003.230,0000:00:00
2008-05-013.334,004.907.9003.439,003.300,003.335,0000:00:00
2008-05-023.412,004.698.3003.447,003.275,003.404,0000:00:00
2008-05-053.412,0003.412,003.412,003.412,0000:00:00
2008-05-063.477,004.138.7003.489,003.402,003.450,0000:00:00
2008-05-073.445,003.123.8003.486,003.437,003.468,0000:00:00
2008-05-083.471,004.059.8003.490,003.410,003.410,0000:00:00
2008-05-093.382,004.018.3003.488,003.368,003.480,0000:00:00
2008-05-123.367,002.804.8003.440,003.323,003.401,0000:00:00
2008-05-133.355,006.205.0003.474,003.321,003.434,0000:00:00
2008-05-143.389,008.481.2003.470,003.373,003.400,0000:00:00
2008-05-153.483,004.835.9003.489,003.353,003.387,0000:00:00
2008-05-163.540,006.964.9003.603,003.484,003.500,0000:00:00
2008-05-193.680,005.786.9003.683,003.568,003.586,0000:00:00
2008-05-203.453,007.799.3003.644,003.452,003.644,0000:00:00
2008-05-213.515,004.356.9003.540,003.452,003.500,0000:00:00
2008-05-223.543,005.740.6003.619,003.490,003.517,0000:00:00
2008-05-233.372,005.805.9003.530,003.372,003.520,0000:00:00
2008-05-263.372,0003.372,003.372,003.372,0000:00:00
2008-05-273.386,006.116.5003.470,003.365,003.405,0000:00:00
2008-05-283.470,006.266.1003.507,003.325,003.418,0000:00:00
2008-05-293.446,006.124.0003.550,003.397,003.520,0000:00:00
2008-05-303.419,006.708.4003.447,003.319,003.365,0000:00:00
2008-06-023.414,003.594.5003.488,003.373,003.488,0000:00:00
2008-06-033.461,003.818.6003.469,003.361,003.394,0000:00:00
2008-06-043.401,005.999.9003.449,003.344,003.444,0000:00:00
2008-06-053.304,006.139.7003.399,003.261,003.399,0000:00:00
2008-06-063.255,006.036.9003.399,003.244,003.375,0000:00:00
2008-06-093.298,004.690.1003.330,003.213,003.253,0000:00:00
2008-06-103.295,006.610.5003.376,003.265,003.355,0000:00:00
2008-06-113.163,005.444.1003.325,003.131,003.300,0000:00:00
2008-06-123.186,006.576.5003.263,003.138,003.171,0000:00:00
2008-06-133.189,005.642.3003.245,003.120,003.190,0000:00:00
2008-06-163.337,005.722.7003.348,003.200,003.310,0000:00:00
2008-06-173.472,007.907.4003.521,003.325,003.345,0000:00:00
2008-06-183.399,005.250.6003.545,003.372,003.432,0000:00:00
2008-06-193.518,008.151.0003.581,003.335,003.402,0000:00:00
2008-06-203.435,007.315.2003.489,003.372,003.489,0000:00:00
2008-06-233.450,006.088.6003.530,003.388,003.470,0000:00:00
2008-06-243.426,005.001.1003.511,003.370,003.488,0000:00:00
2008-06-253.285,006.094.6003.535,003.275,003.413,0000:00:00
2008-06-263.303,006.977.9003.371,003.285,003.285,0000:00:00
2008-06-273.396,005.759.0003.403,003.239,003.275,0000:00:00
2008-06-303.526,006.293.0003.550,003.426,003.429,0000:00:00
2008-07-013.401,005.852.5003.522,003.399,003.485,0000:00:00
2008-07-023.252,006.637.7003.506,003.235,003.403,0000:00:00
2008-07-033.270,008.705.3003.304,003.143,003.205,0000:00:00
2008-07-043.148,004.804.3003.317,003.136,003.301,0000:00:00
2008-07-073.158,004.710.8003.215,003.097,003.163,0000:00:00
2008-07-083.004,008.052.7003.097,002.975,003.056,0000:00:00
2008-07-093.064,006.544.1003.117,002.982,003.024,0000:00:00
2008-07-102.945,006.635.9003.074,002.933,002.989,0000:00:00
2008-07-112.892,005.817.1003.024,002.880,002.988,0000:00:00
2008-07-142.973,004.782.7003.004,002.904,002.920,0000:00:00
2008-07-152.813,006.403.3002.960,002.783,002.957,0000:00:00
2008-07-162.736,007.258.1002.860,002.697,002.839,0000:00:00
2008-07-172.830,009.578.5002.830,002.699,002.747,0000:00:00
2008-07-182.799,008.178.2002.808,002.711,002.769,0000:00:00
2008-07-212.856,005.719.7002.921,002.795,002.795,0000:00:00
2008-07-222.826,005.296.3002.899,002.806,002.850,0000:00:00
2008-07-232.747,008.787.6002.854,002.685,002.854,0000:00:00
2008-07-242.684,005.855.2002.776,002.657,002.700,0000:00:00
2008-07-252.673,005.267.6002.748,002.634,002.638,0000:00:00
2008-07-282.750,004.717.5002.810,002.694,002.706,0000:00:00
2008-07-292.800,003.647.1002.882,002.725,002.735,0000:00:00
2008-07-302.910,003.749.1002.950,002.867,002.883,0000:00:00
2008-07-312.921,005.927.9003.007,002.897,002.924,0000:00:00
2008-08-012.775,005.095.8002.883,002.746,002.883,0000:00:00
2008-08-042.622,007.733.8002.761,002.616,002.710,0000:00:00
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