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 2024-04-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-07-061.628,501.358.2001.701,001.617,001.692,0000:00:00
2009-07-071.632,171.370.6001.708,501.623,001.649,5000:00:00
2009-07-081.563,501.391.2001.641,001.557,501.634,0000:00:00
2009-07-091.651,001.618.6001.657,501.590,001.593,5000:00:00
2009-07-101.647,151.134.5001.684,001.630,501.636,5000:00:00
2009-07-131.699,00825.4001.699,501.614,501.650,0000:00:00
2009-07-141.748,001.346.2001.756,001.712,001.714,0000:00:00
2009-07-151.800,001.323.4001.800,001.747,001.756,0000:00:00
2009-07-161.759,00916.9001.799,501.735,501.795,5000:00:00
2009-07-171.807,001.500.5001.820,001.762,501.782,5000:00:00
2009-07-201.789,00562.5001.842,501.782,001.822,5000:00:00
2009-07-211.862,501.209.9001.876,001.768,001.798,0000:00:00
2009-07-221.836,65853.0001.862,501.816,001.850,5000:00:00
2009-07-231.930,42749.4001.946,001.854,001.855,0000:00:00
2009-07-241.916,001.097.5001.940,001.895,501.914,0000:00:00
2009-07-271.925,50773.7001.957,001.887,501.949,0000:00:00
2009-07-281.835,50876.5001.953,501.835,501.936,0000:00:00
2009-07-291.823,00871.6001.850,501.786,501.802,0000:00:00
2009-07-301.900,001.206.5001.930,001.819,001.819,0000:00:00
2009-07-311.930,001.594.0001.950,001.870,001.935,0000:00:00
2009-08-032.008,711.575.6002.024,001.910,001.930,0000:00:00
2009-08-041.971,00735.3002.026,001.926,001.998,0000:00:00
2009-08-051.993,50915.0002.022,501.926,001.950,0000:00:00
2009-08-061.951,00710.7002.021,001.934,002.010,0000:00:00
2009-08-071.947,715.237.0001.965,501.877,501.936,0000:00:00
2009-08-101.898,50912.6001.931,001.872,001.925,0000:00:00
2009-08-111.855,501.107.3001.932,001.841,001.900,0000:00:00
2009-08-121.865,001.017.5001.873,001.804,501.865,0000:00:00
2009-08-131.922,001.017.0001.972,501.879,001.880,0000:00:00
2009-08-141.927,501.169.8001.984,001.904,001.932,0000:00:00
2009-08-171.820,501.379.8001.909,001.812,501.898,0000:00:00
2009-08-181.831,001.229.9001.866,501.806,001.845,0000:00:00
2009-08-191.835,00799.0001.846,501.777,501.803,0000:00:00
2009-08-201.915,001.624.8001.926,001.864,001.864,5000:00:00
2009-08-211.984,00743.9001.986,501.880,501.888,0000:00:00
2009-08-242.041,684.699.3002.068,002.009,502.009,5000:00:00
2009-08-252.050,504.115.5002.072,001.997,502.016,5000:00:00
2009-08-262.003,005.577.9002.088,001.965,002.051,0000:00:00
2009-08-271.978,003.880.9002.030,001.959,501.999,0000:00:00
2009-08-282.039,514.692.4002.051,001.995,002.001,5000:00:00
2009-08-312.021,0002.021,002.021,002.021,0000:00:00
2009-09-011.922,005.841.7002.026,001.919,002.026,0000:00:00
2009-09-021.891,007.655.2001.931,501.870,001.930,5000:00:00
2009-09-031.951,587.025.1001.977,501.905,501.916,0000:00:00
2009-09-042.001,005.073.8002.002,501.953,001.953,0000:00:00
2009-09-072.007,003.334.1002.039,002.000,002.025,0000:00:00
2009-09-082.036,504.607.4002.085,502.025,002.025,0000:00:00
2009-09-092.046,004.208.0002.080,001.998,002.017,5000:00:00
2009-09-102.040,003.971.7002.081,502.006,002.055,0000:00:00
2009-09-112.055,006.141.5002.110,502.046,002.046,0000:00:00
2009-09-142.066,004.790.1002.071,501.991,002.012,0000:00:00
2009-09-152.069,003.994.8002.088,002.038,502.070,0000:00:00
2009-09-162.124,505.128.6002.149,002.092,502.092,5000:00:00
2009-09-172.125,004.315.2002.160,002.097,502.158,0000:00:00
2009-09-182.072,007.653.6002.117,002.063,502.090,0000:00:00
2009-09-212.050,004.493.2002.084,002.026,502.074,0000:00:00
2009-09-222.060,004.697.8002.114,502.056,002.062,0000:00:00
2009-09-232.057,684.857.4002.098,502.050,502.064,0000:00:00
2009-09-242.062,086.361.6002.096,002.028,002.060,0000:00:00
2009-09-252.059,005.448.9002.076,002.024,002.040,0000:00:00
2009-09-282.075,505.091.0002.077,501.989,502.049,5000:00:00
2009-09-292.043,503.068.7002.079,002.017,502.051,0000:00:00
2009-09-301.993,007.904.8002.077,501.964,502.050,5000:00:00
2009-10-011.926,006.586.2002.009,501.877,501.975,0000:00:00
2009-10-021.876,508.423.0001.912,001.846,501.863,5000:00:00
2009-10-051.951,007.119.2001.957,501.880,001.887,0000:00:00
2009-10-062.100,009.914.7002.116,501.969,501.975,0000:00:00
2009-10-072.097,505.538.6002.139,002.063,502.120,0000:00:00
2009-10-082.170,707.358.2002.192,002.141,002.147,0000:00:00
2009-10-092.155,444.481.2002.185,002.133,002.159,0000:00:00
2009-10-122.194,504.339.4002.211,002.144,002.153,5000:00:00
2009-10-132.174,005.092.7002.239,002.171,502.190,0000:00:00
2009-10-142.311,008.286.7002.328,502.217,502.224,5000:00:00
2009-10-152.216,0010.828.8002.284,502.177,002.270,0000:00:00
2009-10-162.199,506.072.6002.241,502.175,502.230,0000:00:00
2009-10-192.304,003.839.0002.307,002.200,002.205,0000:00:00
2009-10-202.283,006.231.5002.341,002.283,002.334,0000:00:00
2009-10-212.276,006.558.6002.294,002.197,002.280,0000:00:00
2009-10-222.285,006.805.5002.303,002.214,002.230,0000:00:00
2009-10-232.380,008.420.1002.435,002.313,002.321,0000:00:00
2009-10-262.330,005.150.0002.433,002.307,002.398,0000:00:00
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@2009-2024 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters