Última Hora: "Parecia café, cheirava a café, mas era cocaína. PJ detém homem no aeroporto de Lisboa - SAPO 24" Sun, 26 Jun 2022 11:46:04 GMT    "Zelensky classifica ataque russo a centro comercial como "ato terrorista" - Observador" Mon, 27 Jun 2022 22:24:59 GMT    "NATO vai reforçar tropas no leste europeu e definir Rússia como principal ameaça - SIC Notícias" Tue, 28 Jun 2022 03:44:52 GMT    "Rússia em 'default': Moscovo falha pagamento de dívida externa pela primeira vez desde 1918 - Expresso" Mon, 27 Jun 2022 07:10:05 GMT    "João Lourenço pede "cessar-fogo incondicional" porque o mundo "não suporta" a guerra - Diário de Notícias" Mon, 27 Jun 2022 10:47:00 GMT   "Varíola dos macacos: número de casos sobe e já há em todas as regiões do país - SIC Notícias" Tue, 28 Jun 2022 06:08:50 GMT    "Morte de criança em Setúbal: suspeitos terão tentado apagar vestígios do crime - SIC Notícias" Mon, 27 Jun 2022 20:35:53 GMT    "Incêndio no Colombo - Extremamente Desagradável - Renascença V+ - Renascença" Mon, 27 Jun 2022 09:50:00 GMT    "Guterres revela esforços para desbloquear exportação de alimentos. Rússia volta a bombardear Kiev em dia de cimeira do G7 - Público" Sun, 26 Jun 2022 08:55:56 GMT    "Pai e filha ocultam gravidez e metem bebé no lixo - Correio da Manhã" Tue, 28 Jun 2022 00:56:54 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 2022-06-28
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-06-102.621,506.666.5002.636,002.497,502.515,5000:00:00
2010-06-112.576,504.790.8002.639,002.545,502.628,5000:00:00
2010-06-142.628,804.642.1002.678,502.618,002.618,0000:00:00
2010-06-152.682,003.783.5002.697,502.612,502.622,5000:00:00
2010-06-162.679,003.871.6002.710,502.646,502.700,0000:00:00
2010-06-172.672,504.942.6002.714,002.650,002.664,5000:00:00
2010-06-182.645,007.579.3002.704,002.633,002.675,0000:00:00
2010-06-212.736,504.102.6002.776,502.714,002.750,0000:00:00
2010-06-222.682,503.621.0002.713,002.663,502.686,0000:00:00
2010-06-232.621,003.766.4002.713,002.599,502.625,0000:00:00
2010-06-242.545,003.561.7002.649,502.528,502.646,0000:00:00
2010-06-252.475,003.949.2002.561,502.460,002.533,5000:00:00
2010-06-282.530,502.793.2002.531,502.470,502.490,5000:00:00
2010-06-292.388,005.630.0002.485,002.375,502.485,0000:00:00
2010-06-302.350,508.374.5002.411,002.310,502.392,5000:00:00
2010-07-012.271,506.207.6002.346,502.251,502.304,0000:00:00
2010-07-022.303,505.907.1002.341,502.279,502.300,0000:00:00
2010-07-052.255,002.015.3002.315,502.255,002.306,0000:00:00
2010-07-062.360,503.759.2002.367,002.267,502.267,5000:00:00
2010-07-072.365,504.437.1002.368,002.298,002.313,5000:00:00
2010-07-082.412,005.889.0002.428,502.379,502.396,5000:00:00
2010-07-092.422,004.252.8002.464,002.415,002.450,0000:00:00
2010-07-122.385,003.909.8002.434,502.376,502.422,5000:00:00
2010-07-132.414,504.491.6002.458,502.367,002.383,0000:00:00
2010-07-142.416,504.238.4002.456,002.379,002.424,0000:00:00
2010-07-152.366,003.972.3002.426,002.353,002.400,0000:00:00
2010-07-162.338,504.828.0002.433,502.335,502.366,5000:00:00
2010-07-192.353,003.640.6002.385,002.308,002.308,0000:00:00
2010-07-202.377,006.708.2002.404,002.318,002.376,5000:00:00
2010-07-212.409,006.191.9002.455,002.368,502.371,0000:00:00
2010-07-222.477,506.516.8002.505,002.386,502.397,0000:00:00
2010-07-232.522,505.489.4002.538,502.475,502.477,5000:00:00
2010-07-262.539,003.690.8002.553,002.507,002.546,5000:00:00
2010-07-272.534,503.791.4002.572,502.519,502.537,0000:00:00
2010-07-282.539,502.834.4002.590,502.528,502.550,0000:00:00
2010-07-292.541,004.055.0002.582,502.530,002.532,0000:00:00
2010-07-302.524,505.473.8002.571,502.492,502.492,5000:00:00
2010-08-022.627,004.923.9002.627,002.520,502.586,0000:00:00
2010-08-032.604,003.175.0002.640,002.581,502.618,5000:00:00
2010-08-042.587,002.713.9002.612,502.545,502.592,5000:00:00
2010-08-052.580,002.526.2002.626,002.564,502.599,5000:00:00
2010-08-062.531,005.622.3002.599,002.508,002.593,0000:00:00
2010-08-092.534,002.099.9002.602,502.524,002.557,0000:00:00
2010-08-102.473,504.537.8002.549,502.461,502.521,0000:00:00
2010-08-112.358,006.123.8002.439,502.350,002.405,5000:00:00
2010-08-122.376,506.782.3002.392,002.321,502.341,0000:00:00
2010-08-132.370,504.411.6002.427,502.350,002.401,0000:00:00
2010-08-162.409,003.720.9002.419,002.330,002.380,0000:00:00
2010-08-172.473,005.171.6002.477,002.404,002.404,0000:00:00
2010-08-182.421,003.678.7002.453,502.400,002.449,0000:00:00
2010-08-192.360,004.572.4002.463,002.355,502.450,5000:00:00
2010-08-202.340,003.713.5002.379,002.323,002.361,0000:00:00
2010-08-232.363,502.586.9002.402,002.340,002.357,5000:00:00
2010-08-242.320,005.671.0002.343,502.286,002.338,0000:00:00
2010-08-252.254,004.987.6002.341,002.227,502.308,5000:00:00
2010-08-262.302,003.865.2002.312,002.266,502.275,0000:00:00
2010-08-272.295,504.053.7002.309,502.240,002.301,0000:00:00
2010-08-302.295,5002.295,502.295,502.295,5000:00:00
2010-08-312.340,005.193.4002.342,002.258,502.270,0000:00:00
2010-09-012.456,505.120.0002.456,502.347,502.359,5000:00:00
2010-09-022.465,002.966.7002.495,002.437,502.439,0000:00:00
2010-09-032.511,003.406.2002.531,502.463,002.467,0000:00:00
2010-09-062.492,501.931.0002.525,002.492,502.522,0000:00:00
2010-09-072.460,502.396.5002.501,002.444,002.501,0000:00:00
2010-09-082.499,002.786.9002.519,002.420,502.448,0000:00:00
2010-09-092.537,003.215.1002.561,502.487,002.499,5000:00:00
2010-09-102.506,002.108.6002.543,502.489,002.536,0000:00:00
2010-09-132.587,002.877.7002.591,002.542,002.551,5000:00:00
2010-09-142.572,003.724.7002.601,002.542,002.592,5000:00:00
2010-09-152.550,003.790.5002.585,502.536,502.571,0000:00:00
2010-09-162.516,005.156.5002.566,502.504,002.537,0000:00:00
2010-09-172.515,506.143.2002.557,502.500,002.547,5000:00:00
2010-09-202.546,503.935.8002.562,002.511,502.530,0000:00:00
2010-09-212.529,502.418.4002.575,502.527,002.544,0000:00:00
2010-09-222.560,003.637.7002.586,502.509,502.533,0000:00:00
2010-09-232.550,503.539.8002.586,002.485,002.575,0000:00:00
2010-09-242.519,645.710.2002.560,002.467,002.513,5000:00:00
2010-09-272.531,002.535.3002.567,502.529,002.551,0000:00:00
2010-09-282.551,003.073.7002.554,002.489,502.514,5000:00:00
2010-09-292.531,503.784.7002.578,002.513,502.555,5000:00:00
2010-09-302.525,504.848.7002.600,502.502,002.517,5000:00:00
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@2009-2022 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters