|
 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 | | 2010-09-30 | 2.525,50 | 4.848.700 | 2.600,50 | 2.502,00 | 2.517,50 | 00:00:00 | | 2010-10-01 | 2.570,00 | 4.065.600 | 2.586,50 | 2.541,00 | 2.541,00 | 00:00:00 | | 2010-10-04 | 2.538,00 | 3.294.000 | 2.588,50 | 2.537,00 | 2.570,00 | 00:00:00 | | 2010-10-05 | 2.641,50 | 5.835.400 | 2.651,00 | 2.513,50 | 2.518,00 | 00:00:00 | | 2010-10-06 | 2.752,00 | 7.806.800 | 2.772,50 | 2.665,50 | 2.665,50 | 00:00:00 | | 2010-10-07 | 2.664,50 | 5.088.600 | 2.761,00 | 2.653,50 | 2.751,50 | 00:00:00 | | 2010-10-08 | 2.726,00 | 4.703.800 | 2.739,50 | 2.633,50 | 2.676,50 | 00:00:00 | | 2010-10-11 | 2.732,50 | 3.769.900 | 2.771,50 | 2.705,00 | 2.734,00 | 00:00:00 | | 2010-10-12 | 2.736,50 | 3.960.800 | 2.754,00 | 2.679,00 | 2.702,00 | 00:00:00 | | 2010-10-13 | 2.884,00 | 6.402.600 | 2.889,00 | 2.766,00 | 2.770,50 | 00:00:00 | | 2010-10-14 | 2.863,50 | 6.696.400 | 2.910,00 | 2.848,00 | 2.887,50 | 00:00:00 | | 2010-10-15 | 2.866,50 | 4.714.700 | 2.891,50 | 2.821,50 | 2.877,00 | 00:00:00 | | 2010-10-18 | 2.846,50 | 2.512.200 | 2.857,00 | 2.803,00 | 2.831,50 | 00:00:00 | | 2010-10-19 | 2.781,50 | 4.894.700 | 2.870,00 | 2.776,50 | 2.854,50 | 00:00:00 | | 2010-10-20 | 2.871,00 | 3.532.600 | 2.872,00 | 2.776,00 | 2.776,00 | 00:00:00 | | 2010-10-21 | 2.943,50 | 5.711.800 | 2.959,00 | 2.857,50 | 2.871,00 | 00:00:00 | | 2010-10-22 | 2.916,00 | 2.211.800 | 2.940,00 | 2.884,50 | 2.934,50 | 00:00:00 | | 2010-10-25 | 2.982,00 | 2.766.700 | 2.991,00 | 2.945,50 | 2.951,00 | 00:00:00 | | 2010-10-26 | 2.930,00 | 3.337.100 | 2.973,00 | 2.894,00 | 2.957,50 | 00:00:00 | | 2010-10-27 | 2.860,50 | 3.066.800 | 2.891,50 | 2.837,50 | 2.891,50 | 00:00:00 | | 2010-10-28 | 2.894,00 | 2.454.500 | 2.908,00 | 2.867,00 | 2.908,00 | 00:00:00 | | 2010-10-29 | 2.908,00 | 3.159.100 | 2.942,00 | 2.815,00 | 2.881,00 | 00:00:00 | | 2010-11-01 | 2.870,50 | 2.780.400 | 2.940,00 | 2.856,00 | 2.925,00 | 00:00:00 | | 2010-11-02 | 2.923,50 | 2.315.200 | 2.932,50 | 2.863,00 | 2.868,00 | 00:00:00 | | 2010-11-03 | 2.919,96 | 2.745.100 | 2.950,00 | 2.874,50 | 2.949,50 | 00:00:00 | | 2010-11-04 | 2.965,00 | 5.739.900 | 3.019,00 | 2.943,50 | 2.961,50 | 00:00:00 | | 2010-11-05 | 3.029,00 | 5.961.200 | 3.038,50 | 2.930,50 | 2.990,00 | 00:00:00 | | 2010-11-08 | 2.955,50 | 3.432.700 | 3.029,00 | 2.949,50 | 3.026,00 | 00:00:00 | | 2010-11-09 | 2.959,00 | 5.233.300 | 3.034,00 | 2.941,00 | 2.955,00 | 00:00:00 | | 2010-11-10 | 2.955,00 | 4.292.300 | 2.999,50 | 2.925,00 | 2.950,00 | 00:00:00 | | 2010-11-11 | 3.055,00 | 5.484.400 | 3.069,00 | 2.967,00 | 2.995,50 | 00:00:00 | | 2010-11-12 | 3.012,00 | 6.811.200 | 3.034,50 | 2.919,00 | 2.967,50 | 00:00:00 | | 2010-11-15 | 3.036,00 | 3.477.900 | 3.049,50 | 2.961,00 | 2.985,00 | 00:00:00 | | 2010-11-16 | 2.886,50 | 4.922.200 | 3.007,50 | 2.875,00 | 3.007,50 | 00:00:00 | | 2010-11-17 | 2.896,00 | 3.354.900 | 2.916,50 | 2.872,00 | 2.877,00 | 00:00:00 | | 2010-11-18 | 2.958,00 | 3.989.300 | 2.964,50 | 2.923,00 | 2.935,00 | 00:00:00 | | 2010-11-19 | 2.939,00 | 3.155.300 | 2.967,00 | 2.889,50 | 2.967,00 | 00:00:00 | | 2010-11-22 | 2.889,00 | 2.170.400 | 2.983,50 | 2.872,50 | 2.965,00 | 00:00:00 | | 2010-11-23 | 2.833,50 | 4.380.100 | 2.892,00 | 2.833,50 | 2.863,00 | 00:00:00 | | 2010-11-24 | 2.908,00 | 2.741.900 | 2.923,00 | 2.825,50 | 2.851,50 | 00:00:00 | | 2010-11-25 | 2.985,50 | 2.277.300 | 2.990,00 | 2.907,00 | 2.910,00 | 00:00:00 | | 2010-11-26 | 2.904,50 | 3.265.100 | 2.959,50 | 2.870,00 | 2.950,00 | 00:00:00 | | 2010-11-29 | 2.821,00 | 3.927.900 | 2.944,00 | 2.821,00 | 2.930,50 | 00:00:00 | | 2010-11-30 | 2.820,50 | 3.895.600 | 2.860,50 | 2.798,00 | 2.833,00 | 00:00:00 | | 2010-12-01 | 2.891,00 | 4.496.900 | 2.910,00 | 2.855,00 | 2.856,00 | 00:00:00 | | 2010-12-02 | 2.999,50 | 4.470.200 | 3.000,00 | 2.896,00 | 2.932,00 | 00:00:00 | | 2010-12-03 | 3.050,50 | 4.283.600 | 3.077,00 | 2.981,50 | 2.996,50 | 00:00:00 | | 2010-12-06 | 3.062,00 | 2.887.300 | 3.097,50 | 3.022,00 | 3.074,50 | 00:00:00 | | 2010-12-07 | 3.062,00 | 3.956.000 | 3.117,50 | 3.025,50 | 3.062,00 | 00:00:00 | | 2010-12-08 | 2.970,50 | 3.423.900 | 3.068,50 | 2.969,00 | 3.034,50 | 00:00:00 | | 2010-12-09 | 2.993,54 | 3.602.400 | 3.045,50 | 2.963,00 | 3.020,50 | 00:00:00 | | 2010-12-10 | 3.027,50 | 4.950.500 | 3.054,50 | 2.994,50 | 3.003,50 | 00:00:00 | | 2010-12-13 | 3.053,50 | 3.637.000 | 3.086,00 | 3.047,00 | 3.052,50 | 00:00:00 | | 2010-12-14 | 3.080,00 | 2.180.900 | 3.080,00 | 3.030,00 | 3.050,00 | 00:00:00 | | 2010-12-15 | 3.095,38 | 3.321.400 | 3.118,00 | 3.066,00 | 3.090,00 | 00:00:00 | | 2010-12-16 | 3.123,50 | 2.786.100 | 3.140,00 | 3.086,00 | 3.111,50 | 00:00:00 | | 2010-12-17 | 3.150,00 | 6.477.400 | 3.168,00 | 3.084,50 | 3.140,50 | 00:00:00 | | 2010-12-20 | 3.141,50 | 2.318.100 | 3.161,00 | 3.035,00 | 3.050,00 | 00:00:00 | | 2010-12-21 | 3.272,50 | 4.397.700 | 3.288,50 | 3.155,00 | 3.171,00 | 00:00:00 | | 2010-12-22 | 3.310,00 | 2.964.300 | 3.325,50 | 3.261,00 | 3.261,00 | 00:00:00 | | 2010-12-23 | 3.323,00 | 1.615.800 | 3.323,50 | 3.287,00 | 3.317,50 | 00:00:00 | | 2010-12-24 | 3.307,00 | 279.400 | 3.322,50 | 3.294,00 | 3.322,50 | 00:00:00 | | 2010-12-29 | 3.375,50 | 1.544.600 | 3.378,00 | 3.314,50 | 3.315,00 | 00:00:00 | | 2010-12-30 | 3.386,00 | 1.589.800 | 3.402,00 | 3.371,50 | 3.371,50 | 00:00:00 | | 2010-12-31 | 3.335,50 | 1.098.400 | 3.394,50 | 3.315,00 | 3.380,00 | 00:00:00 | | 2011-01-04 | 3.407,00 | 4.208.100 | 3.468,50 | 3.371,00 | 3.409,50 | 00:00:00 | | 2011-01-05 | 3.348,50 | 4.549.700 | 3.401,00 | 3.298,00 | 3.399,00 | 00:00:00 | | 2011-01-06 | 3.309,50 | 3.287.300 | 3.390,00 | 3.284,50 | 3.340,50 | 00:00:00 | | 2011-01-07 | 3.281,00 | 3.137.400 | 3.309,50 | 3.246,50 | 3.300,00 | 00:00:00 | | 2011-01-10 | 3.226,50 | 3.274.200 | 3.266,00 | 3.219,50 | 3.259,00 | 00:00:00 | | 2011-01-11 | 3.283,50 | 2.886.400 | 3.300,00 | 3.244,50 | 3.246,50 | 00:00:00 | | 2011-01-12 | 3.396,50 | 3.858.300 | 3.396,50 | 3.300,00 | 3.306,50 | 00:00:00 | | 2011-01-13 | 3.410,00 | 3.430.900 | 3.413,50 | 3.370,00 | 3.380,00 | 00:00:00 | | 2011-01-14 | 3.317,30 | 4.295.400 | 3.403,00 | 3.271,00 | 3.394,50 | 00:00:00 | | 2011-01-17 | 3.289,50 | 2.153.800 | 3.305,00 | 3.256,00 | 3.305,00 | 00:00:00 | | 2011-01-18 | 3.320,00 | 2.957.900 | 3.368,00 | 3.304,50 | 3.317,00 | 00:00:00 | | 2011-01-19 | 3.219,00 | 2.994.400 | 3.352,00 | 3.214,00 | 3.344,00 | 00:00:00 | | 2011-01-20 | 3.067,00 | 5.553.200 | 3.212,00 | 3.065,50 | 3.194,00 | 00:00:00 | | 2011-01-21 | 3.091,00 | 4.260.500 | 3.140,50 | 3.052,00 | 3.091,00 | 00:00:00 | | 2011-01-24 | 3.126,00 | 3.956.400 | 3.145,50 | 3.062,50 | 3.111,00 | 00:00:00 | | 2011-01-25 | 3.075,00 | 3.549.800 | 3.142,50 | 3.069,50 | 3.127,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
