|
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 2024-04-18 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2008-11-24 | 1.390,00 | 11.229.400 | 1.411,00 | 1.167,00 | 1.175,00 | 00:00:00 | 2008-11-25 | 1.450,00 | 13.967.000 | 1.562,00 | 1.324,00 | 1.357,00 | 00:00:00 | 2008-11-26 | 1.525,00 | 9.523.500 | 1.557,00 | 1.405,00 | 1.446,00 | 00:00:00 | 2008-11-27 | 1.572,00 | 6.847.600 | 1.588,00 | 1.495,00 | 1.530,00 | 00:00:00 | 2008-11-28 | 1.534,00 | 6.783.300 | 1.590,00 | 1.476,00 | 1.590,00 | 00:00:00 | 2008-12-01 | 1.317,00 | 7.269.500 | 1.494,00 | 1.292,00 | 1.476,00 | 00:00:00 | 2008-12-02 | 1.297,00 | 10.067.400 | 1.358,00 | 1.217,00 | 1.264,00 | 00:00:00 | 2008-12-03 | 1.317,00 | 11.304.600 | 1.347,00 | 1.195,00 | 1.300,00 | 00:00:00 | 2008-12-04 | 1.314,00 | 6.605.400 | 1.349,00 | 1.232,00 | 1.283,00 | 00:00:00 | 2008-12-05 | 1.236,00 | 7.023.800 | 1.309,00 | 1.191,00 | 1.287,00 | 00:00:00 | 2008-12-08 | 1.429,00 | 9.192.300 | 1.472,00 | 1.325,00 | 1.361,00 | 00:00:00 | 2008-12-09 | 1.453,00 | 6.475.800 | 1.475,00 | 1.376,00 | 1.388,00 | 00:00:00 | 2008-12-10 | 1.535,00 | 7.259.100 | 1.563,00 | 1.447,00 | 1.500,00 | 00:00:00 | 2008-12-11 | 1.532,00 | 8.500.800 | 1.563,00 | 1.458,00 | 1.506,00 | 00:00:00 | 2008-12-12 | 1.498,00 | 8.014.500 | 1.528,00 | 1.385,00 | 1.420,00 | 00:00:00 | 2008-12-15 | 1.542,00 | 5.991.700 | 1.557,00 | 1.490,00 | 1.541,00 | 00:00:00 | 2008-12-16 | 1.565,00 | 6.400.500 | 1.598,00 | 1.480,00 | 1.513,00 | 00:00:00 | 2008-12-17 | 1.650,00 | 10.223.300 | 1.665,00 | 1.540,00 | 1.590,00 | 00:00:00 | 2008-12-18 | 1.592,00 | 8.568.600 | 1.665,00 | 1.562,00 | 1.640,00 | 00:00:00 | 2008-12-19 | 1.450,00 | 13.404.800 | 1.584,00 | 1.389,00 | 1.570,00 | 00:00:00 | 2008-12-22 | 1.437,00 | 5.631.900 | 1.470,00 | 1.382,00 | 1.445,00 | 00:00:00 | 2008-12-23 | 1.451,00 | 2.674.400 | 1.489,00 | 1.414,00 | 1.414,00 | 00:00:00 | 2008-12-24 | 1.420,00 | 629.900 | 1.472,00 | 1.410,00 | 1.410,00 | 00:00:00 | 2008-12-25 | 1.420,00 | 0 | 1.420,00 | 1.420,00 | 1.420,00 | 00:00:00 | 2008-12-26 | 1.420,00 | 0 | 1.420,00 | 1.420,00 | 1.420,00 | 00:00:00 | 2008-12-29 | 1.506,00 | 2.638.900 | 1.530,00 | 1.437,00 | 1.437,00 | 00:00:00 | 2008-12-30 | 1.555,00 | 2.814.500 | 1.573,00 | 1.492,00 | 1.511,00 | 00:00:00 | 2008-12-31 | 1.546,00 | 774.900 | 1.580,00 | 1.531,00 | 1.556,00 | 00:00:00 | 2009-01-01 | 1.546,00 | 0 | 1.546,00 | 1.546,00 | 1.546,00 | 00:00:00 | 2009-01-02 | 1.709,00 | 2.696.600 | 1.727,00 | 1.569,00 | 1.585,00 | 00:00:00 | 2009-01-05 | 1.712,00 | 4.037.400 | 1.782,00 | 1.669,00 | 1.734,00 | 00:00:00 | 2009-01-06 | 1.832,00 | 5.461.500 | 1.832,00 | 1.695,00 | 1.729,00 | 00:00:00 | 2009-01-07 | 1.725,00 | 7.383.500 | 1.795,00 | 1.685,00 | 1.791,00 | 00:00:00 | 2009-01-08 | 1.623,00 | 7.572.800 | 1.688,00 | 1.541,00 | 1.660,00 | 00:00:00 | 2009-01-09 | 1.490,00 | 11.061.600 | 1.635,00 | 1.471,00 | 1.625,00 | 00:00:00 | 2009-01-12 | 1.451,00 | 5.672.800 | 1.508,00 | 1.431,00 | 1.474,00 | 00:00:00 | 2009-01-13 | 1.429,00 | 8.245.300 | 1.447,00 | 1.376,00 | 1.422,00 | 00:00:00 | 2009-01-14 | 1.293,00 | 9.598.800 | 1.454,00 | 1.259,00 | 1.454,00 | 00:00:00 | 2009-01-15 | 1.275,00 | 11.590.800 | 1.336,00 | 1.240,00 | 1.289,00 | 00:00:00 | 2009-01-16 | 1.371,00 | 9.911.100 | 1.389,00 | 1.306,00 | 1.312,00 | 00:00:00 | 2009-01-19 | 1.334,00 | 6.619.200 | 1.426,00 | 1.290,00 | 1.401,00 | 00:00:00 | 2009-01-20 | 1.306,00 | 8.138.500 | 1.404,00 | 1.286,00 | 1.323,00 | 00:00:00 | 2009-01-21 | 1.315,00 | 10.883.100 | 1.341,00 | 1.258,00 | 1.292,00 | 00:00:00 | 2009-01-22 | 1.269,00 | 8.395.400 | 1.385,00 | 1.266,00 | 1.350,00 | 00:00:00 | 2009-01-23 | 1.270,00 | 10.218.800 | 1.284,00 | 1.210,00 | 1.258,00 | 00:00:00 | 2009-01-26 | 1.363,00 | 8.680.400 | 1.378,00 | 1.255,00 | 1.270,00 | 00:00:00 | 2009-01-27 | 1.346,00 | 5.496.300 | 1.374,00 | 1.300,00 | 1.348,00 | 00:00:00 | 2009-01-28 | 1.420,00 | 9.385.700 | 1.436,00 | 1.331,00 | 1.361,00 | 00:00:00 | 2009-01-29 | 1.339,00 | 8.260.200 | 1.385,00 | 1.327,00 | 1.385,00 | 00:00:00 | 2009-01-30 | 1.266,00 | 9.060.300 | 1.347,00 | 1.246,00 | 1.342,00 | 00:00:00 | 2009-02-02 | 1.240,00 | 6.830.400 | 1.254,00 | 1.214,00 | 1.250,00 | 00:00:00 | 2009-02-03 | 1.283,00 | 6.795.200 | 1.292,00 | 1.188,00 | 1.249,00 | 00:00:00 | 2009-02-04 | 1.402,00 | 9.595.300 | 1.423,00 | 1.284,00 | 1.304,00 | 00:00:00 | 2009-02-05 | 1.400,00 | 7.662.600 | 1.426,00 | 1.321,00 | 1.360,00 | 00:00:00 | 2009-02-06 | 1.487,00 | 9.452.300 | 1.505,00 | 1.393,00 | 1.416,00 | 00:00:00 | 2009-02-09 | 1.502,00 | 5.999.000 | 1.527,00 | 1.440,00 | 1.483,00 | 00:00:00 | 2009-02-10 | 1.411,00 | 9.227.100 | 1.478,00 | 1.400,00 | 1.475,00 | 00:00:00 | 2009-02-11 | 1.377,00 | 11.714.500 | 1.424,00 | 1.348,00 | 1.390,00 | 00:00:00 | 2009-02-12 | 1.324,00 | 8.677.900 | 1.363,00 | 1.271,00 | 1.354,00 | 00:00:00 | 2009-02-13 | 1.288,00 | 7.713.000 | 1.376,00 | 1.263,00 | 1.353,00 | 00:00:00 | 2009-02-16 | 1.287,00 | 3.598.300 | 1.312,00 | 1.265,00 | 1.275,00 | 00:00:00 | 2009-02-17 | 1.222,00 | 8.516.100 | 1.266,00 | 1.206,00 | 1.260,00 | 00:00:00 | 2009-02-18 | 1.228,00 | 9.224.100 | 1.247,00 | 1.171,00 | 1.237,00 | 00:00:00 | 2009-02-19 | 1.236,00 | 6.321.000 | 1.265,00 | 1.210,00 | 1.248,00 | 00:00:00 | 2009-02-20 | 1.027,00 | 23.008.900 | 1.160,00 | 1.000,00 | 1.160,00 | 00:00:00 | 2009-02-23 | 1.030,00 | 11.925.100 | 1.094,00 | 1.016,00 | 1.070,00 | 00:00:00 | 2009-02-24 | 1.033,00 | 11.321.700 | 1.041,00 | 993,00 | 1.020,00 | 00:00:00 | 2009-02-25 | 1.015,00 | 9.866.000 | 1.060,00 | 972,00 | 1.056,00 | 00:00:00 | 2009-02-26 | 1.026,00 | 9.771.000 | 1.044,00 | 1.004,00 | 1.019,00 | 00:00:00 | 2009-02-27 | 1.001,00 | 9.417.900 | 1.035,00 | 960,50 | 1.028,00 | 00:00:00 | 2009-03-02 | 914,00 | 8.717.500 | 966,00 | 912,00 | 941,00 | 00:00:00 | 2009-03-03 | 926,00 | 11.741.800 | 965,00 | 906,00 | 930,00 | 00:00:00 | 2009-03-04 | 1.034,00 | 12.915.700 | 1.038,00 | 969,00 | 970,00 | 00:00:00 | 2009-03-05 | 975,50 | 9.646.000 | 1.029,00 | 949,50 | 1.016,00 | 00:00:00 | 2009-03-06 | 1.011,00 | 9.719.600 | 1.041,00 | 951,00 | 969,50 | 00:00:00 | 2009-03-09 | 996,50 | 8.580.900 | 1.028,00 | 961,00 | 1.016,00 | 00:00:00 | 2009-03-10 | 1.080,00 | 10.334.300 | 1.088,00 | 977,50 | 988,00 | 00:00:00 | 2009-03-11 | 1.144,00 | 11.840.700 | 1.154,00 | 1.052,00 | 1.086,00 | 00:00:00 | 2009-03-12 | 1.105,00 | 10.026.000 | 1.124,00 | 1.058,00 | 1.120,00 | 00:00:00 | 2009-03-13 | 1.115,00 | 6.679.000 | 1.166,00 | 1.108,00 | 1.140,00 | 00:00:00 | 2009-03-16 | 1.153,00 | 7.651.400 | 1.167,00 | 1.098,00 | 1.134,00 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|