Última Hora: "João Lourenço pede "cessar-fogo incondicional" porque o mundo "não suporta" a guerra - Diário de Notícias" Mon, 27 Jun 2022 10:47:00 GMT    "Incêndio no Colombo - Extremamente Desagradável - Renascença V+ - Renascença" Mon, 27 Jun 2022 09:50:00 GMT    "NATO vai reforçar tropas no leste europeu e definir Rússia como principal ameaça - SIC Notícias" Tue, 28 Jun 2022 03:44:52 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    "Pai e filha ocultam gravidez e metem bebé no lixo - Correio da Manhã" Tue, 28 Jun 2022 00:56:54 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    "Zelensky classifica ataque russo a centro comercial como "ato terrorista" - Observador" Mon, 27 Jun 2022 22:24:59 GMT    "Rússia em 'default': Moscovo falha pagamento de dívida externa pela primeira vez desde 1918 - Expresso" Mon, 27 Jun 2022 07:10:05 GMT    "Morte de criança em Setúbal: suspeitos terão tentado apagar vestígios do crime - SIC Notícias" Mon, 27 Jun 2022 20:35:53 GMT    "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      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
2010-09-302.525,504.848.7002.600,502.502,002.517,5000:00:00
2010-10-012.570,004.065.6002.586,502.541,002.541,0000:00:00
2010-10-042.538,003.294.0002.588,502.537,002.570,0000:00:00
2010-10-052.641,505.835.4002.651,002.513,502.518,0000:00:00
2010-10-062.752,007.806.8002.772,502.665,502.665,5000:00:00
2010-10-072.664,505.088.6002.761,002.653,502.751,5000:00:00
2010-10-082.726,004.703.8002.739,502.633,502.676,5000:00:00
2010-10-112.732,503.769.9002.771,502.705,002.734,0000:00:00
2010-10-122.736,503.960.8002.754,002.679,002.702,0000:00:00
2010-10-132.884,006.402.6002.889,002.766,002.770,5000:00:00
2010-10-142.863,506.696.4002.910,002.848,002.887,5000:00:00
2010-10-152.866,504.714.7002.891,502.821,502.877,0000:00:00
2010-10-182.846,502.512.2002.857,002.803,002.831,5000:00:00
2010-10-192.781,504.894.7002.870,002.776,502.854,5000:00:00
2010-10-202.871,003.532.6002.872,002.776,002.776,0000:00:00
2010-10-212.943,505.711.8002.959,002.857,502.871,0000:00:00
2010-10-222.916,002.211.8002.940,002.884,502.934,5000:00:00
2010-10-252.982,002.766.7002.991,002.945,502.951,0000:00:00
2010-10-262.930,003.337.1002.973,002.894,002.957,5000:00:00
2010-10-272.860,503.066.8002.891,502.837,502.891,5000:00:00
2010-10-282.894,002.454.5002.908,002.867,002.908,0000:00:00
2010-10-292.908,003.159.1002.942,002.815,002.881,0000:00:00
2010-11-012.870,502.780.4002.940,002.856,002.925,0000:00:00
2010-11-022.923,502.315.2002.932,502.863,002.868,0000:00:00
2010-11-032.919,962.745.1002.950,002.874,502.949,5000:00:00
2010-11-042.965,005.739.9003.019,002.943,502.961,5000:00:00
2010-11-053.029,005.961.2003.038,502.930,502.990,0000:00:00
2010-11-082.955,503.432.7003.029,002.949,503.026,0000:00:00
2010-11-092.959,005.233.3003.034,002.941,002.955,0000:00:00
2010-11-102.955,004.292.3002.999,502.925,002.950,0000:00:00
2010-11-113.055,005.484.4003.069,002.967,002.995,5000:00:00
2010-11-123.012,006.811.2003.034,502.919,002.967,5000:00:00
2010-11-153.036,003.477.9003.049,502.961,002.985,0000:00:00
2010-11-162.886,504.922.2003.007,502.875,003.007,5000:00:00
2010-11-172.896,003.354.9002.916,502.872,002.877,0000:00:00
2010-11-182.958,003.989.3002.964,502.923,002.935,0000:00:00
2010-11-192.939,003.155.3002.967,002.889,502.967,0000:00:00
2010-11-222.889,002.170.4002.983,502.872,502.965,0000:00:00
2010-11-232.833,504.380.1002.892,002.833,502.863,0000:00:00
2010-11-242.908,002.741.9002.923,002.825,502.851,5000:00:00
2010-11-252.985,502.277.3002.990,002.907,002.910,0000:00:00
2010-11-262.904,503.265.1002.959,502.870,002.950,0000:00:00
2010-11-292.821,003.927.9002.944,002.821,002.930,5000:00:00
2010-11-302.820,503.895.6002.860,502.798,002.833,0000:00:00
2010-12-012.891,004.496.9002.910,002.855,002.856,0000:00:00
2010-12-022.999,504.470.2003.000,002.896,002.932,0000:00:00
2010-12-033.050,504.283.6003.077,002.981,502.996,5000:00:00
2010-12-063.062,002.887.3003.097,503.022,003.074,5000:00:00
2010-12-073.062,003.956.0003.117,503.025,503.062,0000:00:00
2010-12-082.970,503.423.9003.068,502.969,003.034,5000:00:00
2010-12-092.993,543.602.4003.045,502.963,003.020,5000:00:00
2010-12-103.027,504.950.5003.054,502.994,503.003,5000:00:00
2010-12-133.053,503.637.0003.086,003.047,003.052,5000:00:00
2010-12-143.080,002.180.9003.080,003.030,003.050,0000:00:00
2010-12-153.095,383.321.4003.118,003.066,003.090,0000:00:00
2010-12-163.123,502.786.1003.140,003.086,003.111,5000:00:00
2010-12-173.150,006.477.4003.168,003.084,503.140,5000:00:00
2010-12-203.141,502.318.1003.161,003.035,003.050,0000:00:00
2010-12-213.272,504.397.7003.288,503.155,003.171,0000:00:00
2010-12-223.310,002.964.3003.325,503.261,003.261,0000:00:00
2010-12-233.323,001.615.8003.323,503.287,003.317,5000:00:00
2010-12-243.307,00279.4003.322,503.294,003.322,5000:00:00
2010-12-293.375,501.544.6003.378,003.314,503.315,0000:00:00
2010-12-303.386,001.589.8003.402,003.371,503.371,5000:00:00
2010-12-313.335,501.098.4003.394,503.315,003.380,0000:00:00
2011-01-043.407,004.208.1003.468,503.371,003.409,5000:00:00
2011-01-053.348,504.549.7003.401,003.298,003.399,0000:00:00
2011-01-063.309,503.287.3003.390,003.284,503.340,5000:00:00
2011-01-073.281,003.137.4003.309,503.246,503.300,0000:00:00
2011-01-103.226,503.274.2003.266,003.219,503.259,0000:00:00
2011-01-113.283,502.886.4003.300,003.244,503.246,5000:00:00
2011-01-123.396,503.858.3003.396,503.300,003.306,5000:00:00
2011-01-133.410,003.430.9003.413,503.370,003.380,0000:00:00
2011-01-143.317,304.295.4003.403,003.271,003.394,5000:00:00
2011-01-173.289,502.153.8003.305,003.256,003.305,0000:00:00
2011-01-183.320,002.957.9003.368,003.304,503.317,0000:00:00
2011-01-193.219,002.994.4003.352,003.214,003.344,0000:00:00
2011-01-203.067,005.553.2003.212,003.065,503.194,0000:00:00
2011-01-213.091,004.260.5003.140,503.052,003.091,0000:00:00
2011-01-243.126,003.956.4003.145,503.062,503.111,0000:00:00
2011-01-253.075,003.549.8003.142,503.069,503.127,0000:00:00
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@2009-2022 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters