|
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 2024-04-26 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2010-06-10 | 2.621,50 | 6.666.500 | 2.636,00 | 2.497,50 | 2.515,50 | 00:00:00 | 2010-06-11 | 2.576,50 | 4.790.800 | 2.639,00 | 2.545,50 | 2.628,50 | 00:00:00 | 2010-06-14 | 2.628,80 | 4.642.100 | 2.678,50 | 2.618,00 | 2.618,00 | 00:00:00 | 2010-06-15 | 2.682,00 | 3.783.500 | 2.697,50 | 2.612,50 | 2.622,50 | 00:00:00 | 2010-06-16 | 2.679,00 | 3.871.600 | 2.710,50 | 2.646,50 | 2.700,00 | 00:00:00 | 2010-06-17 | 2.672,50 | 4.942.600 | 2.714,00 | 2.650,00 | 2.664,50 | 00:00:00 | 2010-06-18 | 2.645,00 | 7.579.300 | 2.704,00 | 2.633,00 | 2.675,00 | 00:00:00 | 2010-06-21 | 2.736,50 | 4.102.600 | 2.776,50 | 2.714,00 | 2.750,00 | 00:00:00 | 2010-06-22 | 2.682,50 | 3.621.000 | 2.713,00 | 2.663,50 | 2.686,00 | 00:00:00 | 2010-06-23 | 2.621,00 | 3.766.400 | 2.713,00 | 2.599,50 | 2.625,00 | 00:00:00 | 2010-06-24 | 2.545,00 | 3.561.700 | 2.649,50 | 2.528,50 | 2.646,00 | 00:00:00 | 2010-06-25 | 2.475,00 | 3.949.200 | 2.561,50 | 2.460,00 | 2.533,50 | 00:00:00 | 2010-06-28 | 2.530,50 | 2.793.200 | 2.531,50 | 2.470,50 | 2.490,50 | 00:00:00 | 2010-06-29 | 2.388,00 | 5.630.000 | 2.485,00 | 2.375,50 | 2.485,00 | 00:00:00 | 2010-06-30 | 2.350,50 | 8.374.500 | 2.411,00 | 2.310,50 | 2.392,50 | 00:00:00 | 2010-07-01 | 2.271,50 | 6.207.600 | 2.346,50 | 2.251,50 | 2.304,00 | 00:00:00 | 2010-07-02 | 2.303,50 | 5.907.100 | 2.341,50 | 2.279,50 | 2.300,00 | 00:00:00 | 2010-07-05 | 2.255,00 | 2.015.300 | 2.315,50 | 2.255,00 | 2.306,00 | 00:00:00 | 2010-07-06 | 2.360,50 | 3.759.200 | 2.367,00 | 2.267,50 | 2.267,50 | 00:00:00 | 2010-07-07 | 2.365,50 | 4.437.100 | 2.368,00 | 2.298,00 | 2.313,50 | 00:00:00 | 2010-07-08 | 2.412,00 | 5.889.000 | 2.428,50 | 2.379,50 | 2.396,50 | 00:00:00 | 2010-07-09 | 2.422,00 | 4.252.800 | 2.464,00 | 2.415,00 | 2.450,00 | 00:00:00 | 2010-07-12 | 2.385,00 | 3.909.800 | 2.434,50 | 2.376,50 | 2.422,50 | 00:00:00 | 2010-07-13 | 2.414,50 | 4.491.600 | 2.458,50 | 2.367,00 | 2.383,00 | 00:00:00 | 2010-07-14 | 2.416,50 | 4.238.400 | 2.456,00 | 2.379,00 | 2.424,00 | 00:00:00 | 2010-07-15 | 2.366,00 | 3.972.300 | 2.426,00 | 2.353,00 | 2.400,00 | 00:00:00 | 2010-07-16 | 2.338,50 | 4.828.000 | 2.433,50 | 2.335,50 | 2.366,50 | 00:00:00 | 2010-07-19 | 2.353,00 | 3.640.600 | 2.385,00 | 2.308,00 | 2.308,00 | 00:00:00 | 2010-07-20 | 2.377,00 | 6.708.200 | 2.404,00 | 2.318,00 | 2.376,50 | 00:00:00 | 2010-07-21 | 2.409,00 | 6.191.900 | 2.455,00 | 2.368,50 | 2.371,00 | 00:00:00 | 2010-07-22 | 2.477,50 | 6.516.800 | 2.505,00 | 2.386,50 | 2.397,00 | 00:00:00 | 2010-07-23 | 2.522,50 | 5.489.400 | 2.538,50 | 2.475,50 | 2.477,50 | 00:00:00 | 2010-07-26 | 2.539,00 | 3.690.800 | 2.553,00 | 2.507,00 | 2.546,50 | 00:00:00 | 2010-07-27 | 2.534,50 | 3.791.400 | 2.572,50 | 2.519,50 | 2.537,00 | 00:00:00 | 2010-07-28 | 2.539,50 | 2.834.400 | 2.590,50 | 2.528,50 | 2.550,00 | 00:00:00 | 2010-07-29 | 2.541,00 | 4.055.000 | 2.582,50 | 2.530,00 | 2.532,00 | 00:00:00 | 2010-07-30 | 2.524,50 | 5.473.800 | 2.571,50 | 2.492,50 | 2.492,50 | 00:00:00 | 2010-08-02 | 2.627,00 | 4.923.900 | 2.627,00 | 2.520,50 | 2.586,00 | 00:00:00 | 2010-08-03 | 2.604,00 | 3.175.000 | 2.640,00 | 2.581,50 | 2.618,50 | 00:00:00 | 2010-08-04 | 2.587,00 | 2.713.900 | 2.612,50 | 2.545,50 | 2.592,50 | 00:00:00 | 2010-08-05 | 2.580,00 | 2.526.200 | 2.626,00 | 2.564,50 | 2.599,50 | 00:00:00 | 2010-08-06 | 2.531,00 | 5.622.300 | 2.599,00 | 2.508,00 | 2.593,00 | 00:00:00 | 2010-08-09 | 2.534,00 | 2.099.900 | 2.602,50 | 2.524,00 | 2.557,00 | 00:00:00 | 2010-08-10 | 2.473,50 | 4.537.800 | 2.549,50 | 2.461,50 | 2.521,00 | 00:00:00 | 2010-08-11 | 2.358,00 | 6.123.800 | 2.439,50 | 2.350,00 | 2.405,50 | 00:00:00 | 2010-08-12 | 2.376,50 | 6.782.300 | 2.392,00 | 2.321,50 | 2.341,00 | 00:00:00 | 2010-08-13 | 2.370,50 | 4.411.600 | 2.427,50 | 2.350,00 | 2.401,00 | 00:00:00 | 2010-08-16 | 2.409,00 | 3.720.900 | 2.419,00 | 2.330,00 | 2.380,00 | 00:00:00 | 2010-08-17 | 2.473,00 | 5.171.600 | 2.477,00 | 2.404,00 | 2.404,00 | 00:00:00 | 2010-08-18 | 2.421,00 | 3.678.700 | 2.453,50 | 2.400,00 | 2.449,00 | 00:00:00 | 2010-08-19 | 2.360,00 | 4.572.400 | 2.463,00 | 2.355,50 | 2.450,50 | 00:00:00 | 2010-08-20 | 2.340,00 | 3.713.500 | 2.379,00 | 2.323,00 | 2.361,00 | 00:00:00 | 2010-08-23 | 2.363,50 | 2.586.900 | 2.402,00 | 2.340,00 | 2.357,50 | 00:00:00 | 2010-08-24 | 2.320,00 | 5.671.000 | 2.343,50 | 2.286,00 | 2.338,00 | 00:00:00 | 2010-08-25 | 2.254,00 | 4.987.600 | 2.341,00 | 2.227,50 | 2.308,50 | 00:00:00 | 2010-08-26 | 2.302,00 | 3.865.200 | 2.312,00 | 2.266,50 | 2.275,00 | 00:00:00 | 2010-08-27 | 2.295,50 | 4.053.700 | 2.309,50 | 2.240,00 | 2.301,00 | 00:00:00 | 2010-08-30 | 2.295,50 | 0 | 2.295,50 | 2.295,50 | 2.295,50 | 00:00:00 | 2010-08-31 | 2.340,00 | 5.193.400 | 2.342,00 | 2.258,50 | 2.270,00 | 00:00:00 | 2010-09-01 | 2.456,50 | 5.120.000 | 2.456,50 | 2.347,50 | 2.359,50 | 00:00:00 | 2010-09-02 | 2.465,00 | 2.966.700 | 2.495,00 | 2.437,50 | 2.439,00 | 00:00:00 | 2010-09-03 | 2.511,00 | 3.406.200 | 2.531,50 | 2.463,00 | 2.467,00 | 00:00:00 | 2010-09-06 | 2.492,50 | 1.931.000 | 2.525,00 | 2.492,50 | 2.522,00 | 00:00:00 | 2010-09-07 | 2.460,50 | 2.396.500 | 2.501,00 | 2.444,00 | 2.501,00 | 00:00:00 | 2010-09-08 | 2.499,00 | 2.786.900 | 2.519,00 | 2.420,50 | 2.448,00 | 00:00:00 | 2010-09-09 | 2.537,00 | 3.215.100 | 2.561,50 | 2.487,00 | 2.499,50 | 00:00:00 | 2010-09-10 | 2.506,00 | 2.108.600 | 2.543,50 | 2.489,00 | 2.536,00 | 00:00:00 | 2010-09-13 | 2.587,00 | 2.877.700 | 2.591,00 | 2.542,00 | 2.551,50 | 00:00:00 | 2010-09-14 | 2.572,00 | 3.724.700 | 2.601,00 | 2.542,00 | 2.592,50 | 00:00:00 | 2010-09-15 | 2.550,00 | 3.790.500 | 2.585,50 | 2.536,50 | 2.571,00 | 00:00:00 | 2010-09-16 | 2.516,00 | 5.156.500 | 2.566,50 | 2.504,00 | 2.537,00 | 00:00:00 | 2010-09-17 | 2.515,50 | 6.143.200 | 2.557,50 | 2.500,00 | 2.547,50 | 00:00:00 | 2010-09-20 | 2.546,50 | 3.935.800 | 2.562,00 | 2.511,50 | 2.530,00 | 00:00:00 | 2010-09-21 | 2.529,50 | 2.418.400 | 2.575,50 | 2.527,00 | 2.544,00 | 00:00:00 | 2010-09-22 | 2.560,00 | 3.637.700 | 2.586,50 | 2.509,50 | 2.533,00 | 00:00:00 | 2010-09-23 | 2.550,50 | 3.539.800 | 2.586,00 | 2.485,00 | 2.575,00 | 00:00:00 | 2010-09-24 | 2.519,64 | 5.710.200 | 2.560,00 | 2.467,00 | 2.513,50 | 00:00:00 | 2010-09-27 | 2.531,00 | 2.535.300 | 2.567,50 | 2.529,00 | 2.551,00 | 00:00:00 | 2010-09-28 | 2.551,00 | 3.073.700 | 2.554,00 | 2.489,50 | 2.514,50 | 00:00:00 | 2010-09-29 | 2.531,50 | 3.784.700 | 2.578,00 | 2.513,50 | 2.555,50 | 00:00:00 | 2010-09-30 | 2.525,50 | 4.848.700 | 2.600,50 | 2.502,00 | 2.517,50 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|