|
 ANGLO AMERICAN - [Ticker: AAL.L] |     | | Última Transacción | 1.595,400 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +35,600 (+1,020%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1.605,000 | Mínimo | 1.588,600 | | Volumen | 698.265 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 1.385,000 x 45.000 - 1.476,000 x 65.000 | Yield | | | Cierre Anterior | 1.559,800 | PER | 0,00% | | Apertura | 1.595,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2023-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-14 | 3.620,01 | 0 | 3.647,99 | 3.428,01 | 3.428,01 | 00:00:00 | | 2000-08-15 | 3.596,01 | 0 | 3.738,00 | 3.560,00 | 3.615,01 | 00:00:00 | | 2000-08-16 | 3.625,00 | 0 | 3.700,00 | 3.552,00 | 3.600,00 | 00:00:00 | | 2000-08-17 | 3.679,99 | 0 | 3.685,01 | 3.609,01 | 3.636,01 | 00:00:00 | | 2000-08-18 | 3.772,01 | 0 | 3.839,01 | 3.698,00 | 3.725,00 | 00:00:00 | | 2000-08-21 | 3.736,01 | 0 | 3.841,00 | 3.711,00 | 3.841,00 | 00:00:00 | | 2000-08-22 | 3.850,01 | 0 | 3.887,00 | 3.750,01 | 3.750,01 | 00:00:00 | | 2000-08-23 | 3.915,99 | 0 | 3.969,99 | 3.839,99 | 3.839,99 | 00:00:00 | | 2000-08-24 | 3.885,99 | 0 | 3.991,01 | 3.854,00 | 3.925,00 | 00:00:00 | | 2000-08-25 | 3.890,00 | 0 | 3.923,01 | 3.830,00 | 3.852,00 | 00:00:00 | | 2000-08-28 | 3.890,00 | 0 | 3.890,00 | 3.890,00 | 3.890,00 | 00:00:00 | | 2000-08-29 | 3.879,99 | 0 | 3.947,99 | 3.814,00 | 3.825,00 | 00:00:00 | | 2000-08-30 | 3.860,00 | 0 | 3.879,99 | 3.850,01 | 3.879,99 | 00:00:00 | | 2000-08-31 | 3.881,00 | 0 | 3.885,99 | 3.779,99 | 3.830,00 | 00:00:00 | | 2000-09-01 | 3.974,99 | 0 | 4.000,00 | 3.839,01 | 3.839,01 | 00:00:00 | | 2000-09-04 | 4.042,01 | 0 | 4.073,00 | 3.930,00 | 3.974,99 | 00:00:00 | | 2000-09-05 | 3.995,00 | 0 | 4.055,01 | 3.935,00 | 4.009,99 | 00:00:00 | | 2000-09-06 | 3.969,99 | 0 | 4.050,01 | 3.930,25 | 4.050,01 | 00:00:00 | | 2000-09-07 | 4.000,00 | 0 | 4.000,00 | 3.904,99 | 3.928,99 | 00:00:00 | | 2000-09-08 | 4.117,00 | 0 | 4.127,00 | 3.992,00 | 4.000,00 | 00:00:00 | | 2000-09-11 | 4.074,99 | 0 | 4.115,01 | 4.009,99 | 4.098,00 | 00:00:00 | | 2000-09-12 | 3.952,00 | 0 | 4.080,01 | 3.923,99 | 4.069,01 | 00:00:00 | | 2000-09-13 | 4.025,00 | 0 | 4.123,01 | 3.930,00 | 3.964,02 | 00:00:00 | | 2000-09-14 | 3.969,99 | 0 | 4.046,00 | 3.962,00 | 4.009,99 | 00:00:00 | | 2000-09-15 | 3.708,00 | 0 | 3.988,99 | 3.708,00 | 3.988,99 | 00:00:00 | | 2000-09-18 | 3.730,00 | 0 | 3.925,28 | 3.708,00 | 3.708,00 | 00:00:00 | | 2000-09-19 | 3.645,01 | 0 | 3.735,00 | 3.600,00 | 3.669,99 | 00:00:00 | | 2000-09-20 | 3.579,99 | 0 | 3.648,51 | 3.550,01 | 3.645,01 | 00:00:00 | | 2000-09-21 | 3.425,00 | 0 | 3.660,00 | 3.416,00 | 3.660,00 | 00:00:00 | | 2000-09-22 | 3.445,01 | 0 | 3.458,99 | 3.315,01 | 3.400,00 | 00:00:00 | | 2000-09-25 | 3.509,99 | 0 | 3.593,99 | 3.474,01 | 3.550,01 | 00:00:00 | | 2000-09-26 | 3.520,01 | 0 | 3.596,01 | 3.450,01 | 3.455,01 | 00:00:00 | | 2000-09-27 | 3.450,01 | 0 | 3.573,00 | 3.406,99 | 3.406,99 | 00:00:00 | | 2000-09-28 | 3.591,02 | 0 | 3.650,01 | 3.495,00 | 3.495,00 | 00:00:00 | | 2000-09-29 | 3.592,00 | 0 | 3.672,01 | 3.560,00 | 3.650,01 | 00:00:00 | | 2000-10-02 | 3.655,01 | 0 | 3.718,01 | 3.585,01 | 3.585,01 | 00:00:00 | | 2000-10-03 | 3.682,99 | 0 | 3.689,00 | 3.639,99 | 3.663,99 | 00:00:00 | | 2000-10-04 | 3.730,00 | 0 | 3.801,01 | 3.609,99 | 3.609,99 | 00:00:00 | | 2000-10-05 | 3.700,00 | 0 | 3.748,51 | 3.655,99 | 3.655,99 | 00:00:00 | | 2000-10-06 | 3.674,99 | 0 | 3.688,01 | 3.600,00 | 3.660,00 | 00:00:00 | | 2000-10-09 | 3.635,00 | 0 | 3.684,00 | 3.630,00 | 3.650,01 | 00:00:00 | | 2000-10-10 | 3.630,00 | 0 | 3.650,01 | 3.611,00 | 3.635,00 | 00:00:00 | | 2000-10-11 | 3.528,99 | 0 | 3.644,11 | 3.450,01 | 3.631,99 | 00:00:00 | | 2000-10-12 | 3.520,01 | 0 | 3.623,99 | 3.455,01 | 3.525,00 | 00:00:00 | | 2000-10-13 | 3.520,01 | 0 | 3.547,99 | 3.420,01 | 3.474,99 | 00:00:00 | | 2000-10-16 | 3.690,01 | 0 | 3.730,00 | 3.511,00 | 3.560,00 | 00:00:00 | | 2000-10-17 | 3.718,01 | 0 | 3.747,99 | 3.663,99 | 3.669,99 | 00:00:00 | | 2000-10-18 | 3.631,01 | 0 | 3.695,00 | 3.463,01 | 3.600,00 | 00:00:00 | | 2000-10-19 | 3.639,99 | 0 | 3.736,01 | 3.601,99 | 3.650,01 | 00:00:00 | | 2000-10-20 | 3.636,99 | 0 | 3.673,00 | 3.574,99 | 3.673,00 | 00:00:00 | | 2000-10-23 | 3.625,00 | 0 | 3.774,99 | 3.579,99 | 3.650,01 | 00:00:00 | | 2000-10-24 | 3.641,00 | 0 | 3.681,00 | 3.590,01 | 3.600,00 | 00:00:00 | | 2000-10-25 | 3.627,00 | 0 | 3.667,51 | 3.600,00 | 3.600,00 | 00:00:00 | | 2000-10-26 | 3.573,00 | 0 | 3.674,99 | 3.552,00 | 3.630,00 | 00:00:00 | | 2000-10-27 | 3.576,00 | 0 | 3.674,01 | 3.574,99 | 3.579,99 | 00:00:00 | | 2000-10-30 | 3.630,00 | 0 | 3.645,01 | 3.600,00 | 3.606,00 | 00:00:00 | | 2000-10-31 | 3.760,00 | 0 | 3.800,00 | 3.630,00 | 3.630,00 | 00:00:00 | | 2000-11-01 | 3.871,00 | 0 | 3.882,01 | 3.800,00 | 3.800,00 | 00:00:00 | | 2000-11-02 | 3.865,00 | 0 | 3.898,00 | 3.839,99 | 3.850,01 | 00:00:00 | | 2000-11-03 | 3.835,00 | 0 | 3.888,01 | 3.701,50 | 3.822,00 | 00:00:00 | | 2000-11-06 | 3.865,00 | 0 | 3.893,99 | 3.808,00 | 3.858,99 | 00:00:00 | | 2000-11-07 | 3.919,00 | 0 | 4.000,00 | 3.860,00 | 3.860,00 | 00:00:00 | | 2000-11-08 | 3.866,01 | 0 | 3.923,01 | 3.850,01 | 3.874,99 | 00:00:00 | | 2000-11-09 | 3.769,99 | 0 | 3.864,56 | 3.769,99 | 3.864,56 | 00:00:00 | | 2000-11-10 | 3.769,99 | 0 | 3.820,01 | 3.750,01 | 3.803,00 | 00:00:00 | | 2000-11-13 | 3.712,99 | 0 | 3.774,99 | 3.700,00 | 3.725,00 | 00:00:00 | | 2000-11-14 | 3.790,01 | 0 | 3.804,99 | 3.735,00 | 3.750,01 | 00:00:00 | | 2000-11-15 | 3.869,99 | 0 | 3.887,00 | 3.765,00 | 3.776,00 | 00:00:00 | | 2000-11-16 | 3.890,00 | 0 | 3.928,01 | 3.857,00 | 3.869,99 | 00:00:00 | | 2000-11-17 | 3.801,01 | 0 | 3.890,00 | 3.750,99 | 3.855,99 | 00:00:00 | | 2000-11-20 | 3.755,01 | 0 | 3.817,00 | 3.735,49 | 3.809,99 | 00:00:00 | | 2000-11-21 | 3.814,00 | 0 | 3.825,00 | 3.750,01 | 3.798,00 | 00:00:00 | | 2000-11-22 | 3.781,00 | 0 | 3.871,99 | 3.762,00 | 3.812,01 | 00:00:00 | | 2000-11-23 | 3.742,99 | 0 | 3.800,00 | 3.730,00 | 3.781,00 | 00:00:00 | | 2000-11-24 | 3.733,00 | 0 | 3.777,99 | 3.730,00 | 3.773,49 | 00:00:00 | | 2000-11-27 | 3.790,01 | 0 | 3.823,01 | 3.752,99 | 3.752,99 | 00:00:00 | | 2000-11-28 | 3.825,99 | 0 | 3.838,49 | 3.774,99 | 3.782,14 | 00:00:00 | | 2000-11-29 | 3.772,01 | 0 | 3.817,00 | 3.750,01 | 3.750,01 | 00:00:00 | | 2000-11-30 | 3.655,01 | 0 | 3.794,02 | 3.550,01 | 3.794,02 | 00:00:00 | | 2000-12-01 | 3.525,00 | 0 | 3.606,00 | 3.474,99 | 3.530,00 | 00:00:00 | | 2000-12-04 | 3.592,00 | 0 | 3.600,00 | 3.479,99 | 3.500,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
