Última Hora:          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 2023-03-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-03-161.153,007.651.4001.167,001.098,001.134,0000:00:00
2009-03-171.116,0010.332.0001.165,001.085,001.145,0000:00:00
2009-03-181.112,0010.217.4001.156,001.095,001.140,0000:00:00
2009-03-191.219,0024.399.0001.228,001.135,001.135,0000:00:00
2009-03-201.291,0018.310.5001.291,001.179,001.198,0000:00:00
2009-03-231.366,0010.034.6001.382,001.317,001.342,0000:00:00
2009-03-241.275,0011.356.1001.390,001.225,001.389,0000:00:00
2009-03-251.219,0014.400.4001.273,001.184,001.248,0000:00:00
2009-03-261.252,007.336.6001.265,001.215,001.245,0000:00:00
2009-03-271.195,009.810.2001.266,001.182,001.238,0000:00:00
2009-03-301.081,007.520.1001.160,001.078,001.159,0000:00:00
2009-03-311.186,007.477.8001.191,001.090,001.090,0000:00:00
2009-04-011.195,0010.370.1001.201,001.099,001.156,0000:00:00
2009-04-021.340,0010.577.4001.352,001.231,001.247,0000:00:00
2009-04-031.366,0015.149.8001.417,001.311,001.333,0000:00:00
2009-04-061.337,009.228.0001.439,001.314,001.406,0000:00:00
2009-04-071.296,006.471.4001.359,001.259,001.352,0000:00:00
2009-04-081.307,006.047.6001.321,001.226,001.255,0000:00:00
2009-04-091.396,007.185.7001.410,001.311,001.333,0000:00:00
2009-04-101.396,0001.396,001.396,001.396,0000:00:00
2009-04-131.396,0001.396,001.396,001.396,0000:00:00
2009-04-141.443,007.842.2001.460,001.392,001.428,0000:00:00
2009-04-151.398,007.008.4001.449,001.380,001.417,0000:00:00
2009-04-161.412,0013.259.9001.428,001.360,001.380,0000:00:00
2009-04-171.379,009.940.6001.423,001.365,001.419,0000:00:00
2009-04-201.291,00982.3001.386,001.274,001.360,0000:00:00
2009-04-211.295,001.501.5001.308,001.238,001.283,0000:00:00
2009-04-221.332,00840.7001.345,001.260,001.305,0000:00:00
2009-04-231.325,00460.4001.354,001.305,001.330,0000:00:00
2009-04-241.422,001.457.5001.422,001.327,001.338,0000:00:00
2009-04-271.421,00654.7001.423,001.350,001.385,0000:00:00
2009-04-281.342,00567.0001.384,001.314,001.382,0000:00:00
2009-04-291.442,001.940.1001.442,001.344,001.345,0000:00:00
2009-04-301.484,001.608.5001.529,001.440,001.440,0000:00:00
2009-05-011.484,00182.8001.490,001.444,001.444,0000:00:00
2009-05-041.484,0001.484,001.484,001.484,0000:00:00
2009-05-051.536,001.234.1001.597,001.526,001.545,0000:00:00
2009-05-061.567,00685.4001.591,001.513,001.519,0000:00:00
2009-05-071.548,00993.3001.647,001.542,001.592,0000:00:00
2009-05-081.625,001.186.8001.638,001.548,001.574,0000:00:00
2009-05-111.602,00705.0001.631,001.557,001.629,0000:00:00
2009-05-121.555,00886.6001.597,001.537,001.589,0000:00:00
2009-05-131.472,00719.0001.590,001.462,001.570,0000:00:00
2009-05-141.443,001.334.0001.478,001.416,001.465,0000:00:00
2009-05-151.465,001.146.6001.516,001.426,001.467,0000:00:00
2009-05-181.488,001.329.2001.498,001.408,001.419,0000:00:00
2009-05-191.600,001.105.4001.600,001.518,001.524,0000:00:00
2009-05-201.624,001.219.1001.645,001.572,001.593,0000:00:00
2009-05-211.580,001.870.1001.604,001.548,001.595,0000:00:00
2009-05-221.625,001.476.5001.636,001.585,001.611,0000:00:00
2009-05-251.625,0001.625,001.625,001.625,0000:00:00
2009-05-261.620,001.643.5001.634,001.555,001.595,0000:00:00
2009-05-271.673,001.403.6001.685,001.621,001.633,0000:00:00
2009-05-281.689,00558.4001.697,001.630,001.633,0000:00:00
2009-05-291.777,002.187.4001.791,001.679,001.705,0000:00:00
2009-06-011.910,002.135.5001.930,001.818,001.819,0000:00:00
2009-06-021.898,001.279.7001.907,001.812,001.889,0000:00:00
2009-06-031.785,002.127.8001.908,001.743,001.899,0000:00:00
2009-06-041.752,001.118.8001.800,001.701,001.776,0000:00:00
2009-06-051.857,001.795.7001.879,001.802,001.830,0000:00:00
2009-06-081.770,00964.7001.839,001.742,001.836,0000:00:00
2009-06-091.772,001.558.1001.810,001.737,001.778,0000:00:00
2009-06-101.795,00889.6001.863,001.781,001.809,0000:00:00
2009-06-111.762,001.298.5001.817,001.753,001.813,0000:00:00
2009-06-121.729,00580.8001.777,001.692,001.775,0000:00:00
2009-06-151.693,001.687.8001.717,001.677,001.717,0000:00:00
2009-06-161.679,002.275.0001.714,001.640,001.700,0000:00:00
2009-06-171.574,001.545.0001.649,001.540,001.625,0000:00:00
2009-06-181.581,001.805.9001.616,001.554,001.565,0000:00:00
2009-06-191.623,007.545.9001.643,001.579,001.594,0000:00:00
2009-06-221.698,003.746.8001.825,001.685,001.820,0000:00:00
2009-06-231.652,002.194.5001.730,501.610,001.646,0000:00:00
2009-06-241.820,002.800.6001.828,501.683,501.688,5000:00:00
2009-06-251.831,001.318.6001.838,001.761,001.805,0000:00:00
2009-06-261.803,271.157.5001.866,501.778,001.848,0000:00:00
2009-06-291.813,00713.0001.827,501.756,001.812,0000:00:00
2009-06-301.763,502.431.6001.838,501.729,501.838,5000:00:00
2009-07-011.832,501.633.7001.836,501.784,001.784,0000:00:00
2009-07-021.735,071.305.9001.832,001.722,501.817,0000:00:00
2009-07-031.706,20858.1001.739,001.695,001.725,0000:00:00
2009-07-061.628,501.358.2001.701,001.617,001.692,0000:00:00
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@2009-2023 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters