Última Hora: "Mãe do bebé deixado no Cacém entregou-se no hospital e foi constituída arguida - SAPO 24" Fri, 18 Sep 2020 19:41:16 GMT    "Costa admite mais de mil casos de Covid-19 por dia na próxima semana - Correio da Manhã" Sat, 19 Sep 2020 00:30:51 GMT    "A SUBIR: Portugal tem 849 novos casos covid-19, dos quais 35 no Algarve e 16 no Alentejo - Postal do Algarve" Sat, 19 Sep 2020 13:22:38 GMT    "Acusação da Operação Lex aponta quatro distribuições viciadas na Relação de Lisboa - PÚBLICO" Sat, 19 Sep 2020 05:01:00 GMT    "Mau tempo causa centena e meia de ocorrências entre as 8h00 e as 17h00 - Notícias ao Minuto" Sat, 19 Sep 2020 16:57:10 GMT    "Covid-19: Lar do concelho de Vimioso regista 37 casos positivos - SAPO 24" Sat, 19 Sep 2020 17:54:26 GMT    "Grândola Vila Morena abafou "a maior marcha alguma vez vista" do Chega - ZAP" Sat, 19 Sep 2020 13:00:53 GMT    "Morte da juíza Ginsburg dá origem a contenda política pela substituição - RTP" Sat, 19 Sep 2020 12:01:00 GMT   "Bebé de dois anos entre os cinco novos infetados no surto de Ourique. Total sobe para 43 - Jornal de Notícias" Sat, 19 Sep 2020 19:58:00 GMT    "Viana do Castelo: Celebrações exequiais de D. Anacleto Oliveira vão decorrer entre segunda e quarta-feira - Agência Ecclesia" Sat, 19 Sep 2020 15:41:00 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 2020-09-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-08-042.622,007.733.8002.761,002.616,002.710,0000:00:00
2008-08-052.694,006.926.8002.712,002.535,002.600,0000:00:00
2008-08-062.779,008.296.3002.898,002.744,002.802,0000:00:00
2008-08-072.770,006.948.8002.887,002.706,002.710,0000:00:00
2008-08-082.692,003.737.8002.770,002.634,002.760,0000:00:00
2008-08-112.677,005.030.3002.773,002.654,002.690,0000:00:00
2008-08-122.679,004.377.5002.699,002.599,002.653,0000:00:00
2008-08-132.791,005.972.2002.820,002.669,002.700,0000:00:00
2008-08-142.923,005.317.5002.941,002.836,002.886,0000:00:00
2008-08-152.735,006.953.2002.891,002.718,002.889,0000:00:00
2008-08-182.791,004.450.0002.843,002.762,002.795,0000:00:00
2008-08-192.708,006.854.0002.736,002.665,002.690,0000:00:00
2008-08-202.758,004.753.6002.791,002.715,002.755,0000:00:00
2008-08-212.870,003.593.7002.885,002.775,002.776,0000:00:00
2008-08-222.875,004.882.7002.923,002.837,002.909,0000:00:00
2008-08-252.875,0002.875,002.875,002.875,0000:00:00
2008-08-262.799,004.731.3002.834,002.737,002.830,0000:00:00
2008-08-272.879,003.884.1002.890,002.789,002.802,0000:00:00
2008-08-282.919,004.560.3002.947,002.850,002.909,0000:00:00
2008-08-292.932,004.867.7002.990,002.862,002.862,0000:00:00
2008-09-012.780,003.690.7002.914,002.768,002.900,0000:00:00
2008-09-022.646,008.573.8002.779,002.626,002.753,0000:00:00
2008-09-032.559,008.472.8002.670,002.547,002.605,0000:00:00
2008-09-042.430,006.923.1002.608,002.415,002.551,0000:00:00
2008-09-052.304,0011.306.4002.460,002.296,002.410,0000:00:00
2008-09-082.397,003.154.1002.491,002.380,002.406,0000:00:00
2008-09-092.254,0011.693.3002.404,002.189,002.387,0000:00:00
2008-09-102.195,0012.065.2002.305,002.180,002.244,0000:00:00
2008-09-112.308,0010.425.5002.324,002.199,002.199,0000:00:00
2008-09-122.502,009.896.3002.525,002.380,002.380,0000:00:00
2008-09-152.409,009.228.9002.449,002.329,002.420,0000:00:00
2008-09-162.258,008.386.7002.361,002.172,002.336,0000:00:00
2008-09-172.049,0014.507.0002.347,002.029,002.326,0000:00:00
2008-09-182.116,0014.776.4002.208,002.065,002.110,0000:00:00
2008-09-192.381,0013.173.5002.399,002.211,002.300,0000:00:00
2008-09-222.327,0010.987.1002.420,002.268,002.399,0000:00:00
2008-09-232.136,0010.664.3002.310,002.110,002.290,0000:00:00
2008-09-242.008,0010.235.1002.171,001.996,002.154,0000:00:00
2008-09-252.058,0012.747.8002.078,001.981,001.981,0000:00:00
2008-09-261.981,0010.194.5002.048,001.972,002.010,0000:00:00
2008-09-291.816,0011.188.3001.980,001.803,001.980,0000:00:00
2008-09-301.855,0013.804.7001.904,001.686,001.715,0000:00:00
2008-10-011.848,009.981.5001.978,001.806,001.950,0000:00:00
2008-10-021.704,009.679.7001.909,001.704,001.870,0000:00:00
2008-10-031.781,0013.420.5001.792,001.634,001.669,0000:00:00
2008-10-061.511,006.084.2001.687,001.471,001.631,0000:00:00
2008-10-071.556,0012.280.3001.672,001.487,001.591,0000:00:00
2008-10-081.420,0013.482.7001.628,001.380,001.450,0000:00:00
2008-10-091.534,0010.107.2001.583,001.452,001.458,0000:00:00
2008-10-101.421,0012.759.4001.499,001.312,001.386,0000:00:00
2008-10-131.629,0011.745.6001.634,001.482,001.549,0000:00:00
2008-10-141.660,007.373.9001.791,001.603,001.724,0000:00:00
2008-10-151.326,0020.481.0001.620,001.306,001.620,0000:00:00
2008-10-161.153,0014.871.4001.340,001.110,001.180,0000:00:00
2008-10-171.295,0018.064.1001.322,001.134,001.225,0000:00:00
2008-10-201.360,0010.240.2001.398,001.310,001.394,0000:00:00
2008-10-211.387,0013.637.8001.458,001.329,001.425,0000:00:00
2008-10-221.275,009.474.4001.347,001.269,001.325,0000:00:00
2008-10-231.240,0012.562.5001.290,001.174,001.270,0000:00:00
2008-10-241.247,0014.087.9001.250,001.107,001.185,0000:00:00
2008-10-271.206,009.720.8001.228,001.082,001.157,0000:00:00
2008-10-281.141,0016.782.5001.277,001.127,001.251,0000:00:00
2008-10-291.379,0015.698.7001.400,001.234,001.245,0000:00:00
2008-10-301.438,0011.465.7001.508,001.382,001.456,0000:00:00
2008-10-311.532,009.443.1001.561,001.379,001.428,0000:00:00
2008-11-031.542,006.049.9001.589,001.507,001.566,0000:00:00
2008-11-041.667,009.623.2001.674,001.462,001.512,0000:00:00
2008-11-051.557,008.943.5001.665,001.530,001.665,0000:00:00
2008-11-061.326,0012.133.5001.518,001.316,001.489,0000:00:00
2008-11-071.350,0010.524.8001.411,001.294,001.374,0000:00:00
2008-11-101.506,0011.223.7001.598,001.429,001.435,0000:00:00
2008-11-111.396,009.006.0001.502,001.382,001.463,0000:00:00
2008-11-121.279,0010.992.9001.443,001.250,001.430,0000:00:00
2008-11-131.248,009.825.4001.316,001.210,001.220,0000:00:00
2008-11-141.291,009.775.7001.389,001.268,001.367,0000:00:00
2008-11-171.207,009.442.6001.327,001.176,001.301,0000:00:00
2008-11-181.231,008.269.0001.233,001.148,001.201,0000:00:00
2008-11-191.137,007.327.3001.236,001.127,001.232,0000:00:00
2008-11-201.054,0011.570.3001.142,001.024,001.102,0000:00:00
2008-11-211.132,009.495.4001.188,001.071,001.090,0000:00:00
2008-11-241.390,0011.229.4001.411,001.167,001.175,0000:00:00
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