Última Hora: "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    "Entre o hino e ?Grândola?, Ventura foi ao Giraldo por 15 minutos - PÚBLICO" Fri, 18 Sep 2020 21:40:00 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   "Porta-voz de Vieira sobre a Operação Lex: «A investigação vai parir um rato» - Record" Fri, 18 Sep 2020 18:53:07 GMT    "Mãe que abandonou bebé no Cacém entrega-se - RTP" Fri, 18 Sep 2020 19:42:00 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    "Há 20 mil pessoas infetadas em Portugal ao mesmo tempo - Observador" Fri, 18 Sep 2020 15:39:09 GMT    ""Sabemos que as mudanças acontecem". Marta Temido desvaloriza polémica com Jamila Madeira - Jornal Económico" Fri, 18 Sep 2020 15:05:17 GMT    "Presidente da República lamenta morte "repentina e trágica" do bispo de Viana - O MINHO" Fri, 18 Sep 2020 20:36:47 GMT    "Mulher que abandonou bebé no Cacém fica em liberdade - Jornal de Notícias" Fri, 18 Sep 2020 22:24:00 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
2000-08-143.620,0103.647,993.428,013.428,0100:00:00
2000-08-153.596,0103.738,003.560,003.615,0100:00:00
2000-08-163.625,0003.700,003.552,003.600,0000:00:00
2000-08-173.679,9903.685,013.609,013.636,0100:00:00
2000-08-183.772,0103.839,013.698,003.725,0000:00:00
2000-08-213.736,0103.841,003.711,003.841,0000:00:00
2000-08-223.850,0103.887,003.750,013.750,0100:00:00
2000-08-233.915,9903.969,993.839,993.839,9900:00:00
2000-08-243.885,9903.991,013.854,003.925,0000:00:00
2000-08-253.890,0003.923,013.830,003.852,0000:00:00
2000-08-283.890,0003.890,003.890,003.890,0000:00:00
2000-08-293.879,9903.947,993.814,003.825,0000:00:00
2000-08-303.860,0003.879,993.850,013.879,9900:00:00
2000-08-313.881,0003.885,993.779,993.830,0000:00:00
2000-09-013.974,9904.000,003.839,013.839,0100:00:00
2000-09-044.042,0104.073,003.930,003.974,9900:00:00
2000-09-053.995,0004.055,013.935,004.009,9900:00:00
2000-09-063.969,9904.050,013.930,254.050,0100:00:00
2000-09-074.000,0004.000,003.904,993.928,9900:00:00
2000-09-084.117,0004.127,003.992,004.000,0000:00:00
2000-09-114.074,9904.115,014.009,994.098,0000:00:00
2000-09-123.952,0004.080,013.923,994.069,0100:00:00
2000-09-134.025,0004.123,013.930,003.964,0200:00:00
2000-09-143.969,9904.046,003.962,004.009,9900:00:00
2000-09-153.708,0003.988,993.708,003.988,9900:00:00
2000-09-183.730,0003.925,283.708,003.708,0000:00:00
2000-09-193.645,0103.735,003.600,003.669,9900:00:00
2000-09-203.579,9903.648,513.550,013.645,0100:00:00
2000-09-213.425,0003.660,003.416,003.660,0000:00:00
2000-09-223.445,0103.458,993.315,013.400,0000:00:00
2000-09-253.509,9903.593,993.474,013.550,0100:00:00
2000-09-263.520,0103.596,013.450,013.455,0100:00:00
2000-09-273.450,0103.573,003.406,993.406,9900:00:00
2000-09-283.591,0203.650,013.495,003.495,0000:00:00
2000-09-293.592,0003.672,013.560,003.650,0100:00:00
2000-10-023.655,0103.718,013.585,013.585,0100:00:00
2000-10-033.682,9903.689,003.639,993.663,9900:00:00
2000-10-043.730,0003.801,013.609,993.609,9900:00:00
2000-10-053.700,0003.748,513.655,993.655,9900:00:00
2000-10-063.674,9903.688,013.600,003.660,0000:00:00
2000-10-093.635,0003.684,003.630,003.650,0100:00:00
2000-10-103.630,0003.650,013.611,003.635,0000:00:00
2000-10-113.528,9903.644,113.450,013.631,9900:00:00
2000-10-123.520,0103.623,993.455,013.525,0000:00:00
2000-10-133.520,0103.547,993.420,013.474,9900:00:00
2000-10-163.690,0103.730,003.511,003.560,0000:00:00
2000-10-173.718,0103.747,993.663,993.669,9900:00:00
2000-10-183.631,0103.695,003.463,013.600,0000:00:00
2000-10-193.639,9903.736,013.601,993.650,0100:00:00
2000-10-203.636,9903.673,003.574,993.673,0000:00:00
2000-10-233.625,0003.774,993.579,993.650,0100:00:00
2000-10-243.641,0003.681,003.590,013.600,0000:00:00
2000-10-253.627,0003.667,513.600,003.600,0000:00:00
2000-10-263.573,0003.674,993.552,003.630,0000:00:00
2000-10-273.576,0003.674,013.574,993.579,9900:00:00
2000-10-303.630,0003.645,013.600,003.606,0000:00:00
2000-10-313.760,0003.800,003.630,003.630,0000:00:00
2000-11-013.871,0003.882,013.800,003.800,0000:00:00
2000-11-023.865,0003.898,003.839,993.850,0100:00:00
2000-11-033.835,0003.888,013.701,503.822,0000:00:00
2000-11-063.865,0003.893,993.808,003.858,9900:00:00
2000-11-073.919,0004.000,003.860,003.860,0000:00:00
2000-11-083.866,0103.923,013.850,013.874,9900:00:00
2000-11-093.769,9903.864,563.769,993.864,5600:00:00
2000-11-103.769,9903.820,013.750,013.803,0000:00:00
2000-11-133.712,9903.774,993.700,003.725,0000:00:00
2000-11-143.790,0103.804,993.735,003.750,0100:00:00
2000-11-153.869,9903.887,003.765,003.776,0000:00:00
2000-11-163.890,0003.928,013.857,003.869,9900:00:00
2000-11-173.801,0103.890,003.750,993.855,9900:00:00
2000-11-203.755,0103.817,003.735,493.809,9900:00:00
2000-11-213.814,0003.825,003.750,013.798,0000:00:00
2000-11-223.781,0003.871,993.762,003.812,0100:00:00
2000-11-233.742,9903.800,003.730,003.781,0000:00:00
2000-11-243.733,0003.777,993.730,003.773,4900:00:00
2000-11-273.790,0103.823,013.752,993.752,9900:00:00
2000-11-283.825,9903.838,493.774,993.782,1400:00:00
2000-11-293.772,0103.817,003.750,013.750,0100:00:00
2000-11-303.655,0103.794,023.550,013.794,0200:00:00
2000-12-013.525,0003.606,003.474,993.530,0000:00:00
2000-12-043.592,0003.600,003.479,993.500,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


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