|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-01-25 | 3.075,00 | 3.549.800 | 3.142,50 | 3.069,50 | 3.127,00 | 00:00:00 | | 2011-01-26 | 3.155,50 | 6.228.600 | 3.196,50 | 3.087,00 | 3.087,00 | 00:00:00 | | 2011-01-27 | 3.143,00 | 4.951.900 | 3.219,00 | 3.137,00 | 3.169,50 | 00:00:00 | | 2011-01-28 | 3.031,00 | 4.106.300 | 3.129,50 | 3.021,50 | 3.129,50 | 00:00:00 | | 2011-01-31 | 3.062,50 | 4.055.700 | 3.071,50 | 2.972,00 | 3.019,00 | 00:00:00 | | 2011-02-01 | 3.167,00 | 6.105.000 | 3.173,50 | 3.066,00 | 3.099,50 | 00:00:00 | | 2011-02-02 | 3.273,50 | 6.252.100 | 3.282,00 | 3.173,00 | 3.189,00 | 00:00:00 | | 2011-02-03 | 3.240,00 | 4.609.800 | 3.299,50 | 3.211,00 | 3.290,00 | 00:00:00 | | 2011-02-04 | 3.335,00 | 6.563.200 | 3.363,00 | 3.231,00 | 3.264,50 | 00:00:00 | | 2011-02-07 | 3.411,00 | 6.355.000 | 3.411,00 | 3.293,50 | 3.339,00 | 00:00:00 | | 2011-02-08 | 3.406,00 | 7.946.300 | 3.406,00 | 3.308,00 | 3.399,00 | 00:00:00 | | 2011-02-09 | 3.327,92 | 4.022.900 | 3.400,00 | 3.292,00 | 3.391,50 | 00:00:00 | | 2011-02-10 | 3.308,50 | 3.684.400 | 3.308,50 | 3.255,00 | 3.289,00 | 00:00:00 | | 2011-02-11 | 3.421,50 | 4.102.500 | 3.427,00 | 3.274,00 | 3.305,50 | 00:00:00 | | 2011-02-14 | 3.437,00 | 3.718.100 | 3.460,00 | 3.379,00 | 3.460,00 | 00:00:00 | | 2011-02-15 | 3.306,50 | 4.196.900 | 3.389,00 | 3.294,00 | 3.376,00 | 00:00:00 | | 2011-02-16 | 3.330,50 | 3.417.100 | 3.357,00 | 3.293,00 | 3.315,00 | 00:00:00 | | 2011-02-17 | 3.304,12 | 3.431.000 | 3.348,05 | 3.252,50 | 3.340,00 | 00:00:00 | | 2011-02-18 | 3.227,00 | 5.291.700 | 3.323,00 | 3.181,00 | 3.309,50 | 00:00:00 | | 2011-02-21 | 3.240,00 | 2.712.500 | 3.269,50 | 3.180,50 | 3.226,50 | 00:00:00 | | 2011-02-22 | 3.208,00 | 3.346.500 | 3.250,50 | 3.118,50 | 3.169,00 | 00:00:00 | | 2011-02-23 | 3.116,00 | 3.350.900 | 3.203,00 | 3.116,00 | 3.202,50 | 00:00:00 | | 2011-02-24 | 3.178,50 | 1.785.686.400 | 3.211,00 | 3.087,00 | 3.100,00 | 00:00:00 | | 2011-02-25 | 3.307,00 | 3.149.600 | 3.317,00 | 3.184,00 | 3.184,50 | 00:00:00 | | 2011-02-28 | 3.333,50 | 763.300 | 3.357,50 | 3.272,50 | 3.309,00 | 00:00:00 | | 2011-03-01 | 3.306,00 | 1.203.900 | 3.385,48 | 3.280,00 | 3.385,00 | 00:00:00 | | 2011-03-02 | 3.268,00 | 504.300 | 3.306,00 | 3.225,00 | 3.277,50 | 00:00:00 | | 2011-03-03 | 3.360,50 | 3.387.900 | 3.383,50 | 3.280,00 | 3.280,00 | 00:00:00 | | 2011-03-04 | 3.325,00 | 7.775.300 | 3.400,20 | 3.300,00 | 3.372,50 | 00:00:00 | | 2011-03-07 | 3.286,00 | 2.920.500 | 3.364,00 | 3.270,00 | 3.292,50 | 00:00:00 | | 2011-03-08 | 3.251,00 | 4.285.100 | 3.348,50 | 3.209,00 | 3.317,00 | 00:00:00 | | 2011-03-09 | 3.218,50 | 3.358.400 | 3.291,00 | 3.193,00 | 3.267,00 | 00:00:00 | | 2011-03-10 | 3.112,00 | 4.550.400 | 3.166,24 | 3.091,00 | 3.163,50 | 00:00:00 | | 2011-03-11 | 3.128,50 | 5.555.100 | 3.148,00 | 3.071,00 | 3.098,50 | 00:00:00 | | 2011-03-14 | 3.089,50 | 3.778.900 | 3.163,00 | 3.074,50 | 3.103,50 | 00:00:00 | | 2011-03-15 | 3.031,50 | 6.977.500 | 3.047,50 | 2.922,00 | 3.028,50 | 00:00:00 | | 2011-03-16 | 2.954,50 | 5.828.800 | 3.065,50 | 2.954,50 | 3.059,00 | 00:00:00 | | 2011-03-17 | 2.993,00 | 6.670.300 | 3.032,50 | 2.954,00 | 2.997,00 | 00:00:00 | | 2011-03-18 | 3.037,00 | 9.132.400 | 3.072,00 | 2.987,50 | 3.030,00 | 00:00:00 | | 2011-03-21 | 3.061,50 | 3.257.600 | 3.095,00 | 3.039,94 | 3.070,50 | 00:00:00 | | 2011-03-22 | 3.056,50 | 3.917.100 | 3.114,00 | 3.030,50 | 3.079,50 | 00:00:00 | | 2011-03-23 | 3.117,00 | 3.601.900 | 3.139,00 | 3.034,00 | 3.034,00 | 00:00:00 | | 2011-03-24 | 3.184,50 | 3.242.700 | 3.198,00 | 3.128,00 | 3.139,00 | 00:00:00 | | 2011-03-25 | 3.211,00 | 3.155.900 | 3.233,50 | 3.116,00 | 3.211,50 | 00:00:00 | | 2011-03-28 | 3.184,00 | 2.438.900 | 3.250,00 | 3.166,50 | 3.192,50 | 00:00:00 | | 2011-03-29 | 3.252,00 | 3.021.300 | 3.253,50 | 3.182,50 | 3.188,00 | 00:00:00 | | 2011-03-30 | 3.224,00 | 3.299.600 | 3.297,50 | 3.222,00 | 3.270,50 | 00:00:00 | | 2011-03-31 | 3.207,00 | 4.169.100 | 3.267,00 | 3.207,00 | 3.250,50 | 00:00:00 | | 2011-04-01 | 3.256,00 | 3.390.300 | 3.263,00 | 3.216,00 | 3.226,00 | 00:00:00 | | 2011-04-04 | 3.284,50 | 2.403.500 | 3.297,50 | 3.227,00 | 3.244,50 | 00:00:00 | | 2011-04-05 | 3.273,00 | 3.963.500 | 3.294,50 | 3.259,22 | 3.292,50 | 00:00:00 | | 2011-04-06 | 3.294,00 | 2.672.200 | 3.303,50 | 3.260,00 | 3.288,50 | 00:00:00 | | 2011-04-07 | 3.219,00 | 2.645.500 | 3.306,50 | 3.219,00 | 3.306,00 | 00:00:00 | | 2011-04-08 | 3.344,00 | 3.440.300 | 3.344,00 | 3.205,32 | 3.240,00 | 00:00:00 | | 2011-04-11 | 3.339,50 | 3.024.900 | 3.367,50 | 3.286,24 | 3.330,00 | 00:00:00 | | 2011-04-12 | 3.187,00 | 4.747.900 | 3.301,50 | 3.175,00 | 3.279,00 | 00:00:00 | | 2011-04-13 | 3.146,50 | 3.583.300 | 3.228,00 | 3.142,00 | 3.194,50 | 00:00:00 | | 2011-04-14 | 3.136,00 | 3.432.300 | 3.154,50 | 3.083,50 | 3.140,00 | 00:00:00 | | 2011-04-15 | 3.138,50 | 2.913.000 | 3.166,50 | 3.099,00 | 3.143,50 | 00:00:00 | | 2011-04-18 | 2.996,50 | 4.290.000 | 3.146,00 | 2.970,50 | 3.144,50 | 00:00:00 | | 2011-04-19 | 3.053,00 | 3.434.400 | 3.080,50 | 3.003,00 | 3.003,00 | 00:00:00 | | 2011-04-20 | 3.175,00 | 3.621.700 | 3.175,00 | 3.100,00 | 3.100,00 | 00:00:00 | | 2011-04-21 | 3.162,00 | 2.922.800 | 3.202,07 | 3.139,50 | 3.181,00 | 00:00:00 | | 2011-04-26 | 3.132,00 | 2.602.500 | 3.164,00 | 3.110,50 | 3.157,00 | 00:00:00 | | 2011-04-27 | 3.084,50 | 2.136.100 | 3.148,00 | 3.071,50 | 3.135,00 | 00:00:00 | | 2011-04-28 | 3.120,50 | 3.532.900 | 3.174,84 | 3.094,36 | 3.114,50 | 00:00:00 | | 2011-05-03 | 3.115,00 | 3.900.100 | 3.150,36 | 3.066,51 | 3.134,00 | 00:00:00 | | 2011-05-04 | 3.015,00 | 3.736.400 | 3.106,00 | 3.001,94 | 3.104,00 | 00:00:00 | | 2011-05-05 | 2.945,00 | 5.357.300 | 3.054,50 | 2.918,50 | 3.043,50 | 00:00:00 | | 2011-05-06 | 3.056,00 | 5.040.900 | 3.064,50 | 2.904,50 | 2.955,00 | 00:00:00 | | 2011-05-09 | 3.017,00 | 2.791.000 | 3.090,00 | 3.003,50 | 3.043,00 | 00:00:00 | | 2011-05-10 | 3.055,00 | 3.578.500 | 3.078,00 | 3.026,00 | 3.032,50 | 00:00:00 | | 2011-05-11 | 2.991,00 | 4.264.500 | 3.079,00 | 2.986,00 | 3.078,00 | 00:00:00 | | 2011-05-12 | 2.936,50 | 5.782.300 | 2.942,00 | 2.871,50 | 2.910,50 | 00:00:00 | | 2011-05-13 | 2.917,50 | 3.094.300 | 2.996,00 | 2.910,50 | 2.953,00 | 00:00:00 | | 2011-05-16 | 2.978,50 | 4.474.000 | 2.990,50 | 2.882,50 | 2.900,00 | 00:00:00 | | 2011-05-17 | 2.913,50 | 3.587.600 | 3.010,50 | 2.910,00 | 2.956,00 | 00:00:00 | | 2011-05-18 | 2.976,00 | 3.303.200 | 3.009,50 | 2.951,50 | 2.965,00 | 00:00:00 | | 2011-05-19 | 2.960,50 | 3.540.700 | 3.037,50 | 2.958,00 | 3.019,00 | 00:00:00 | | 2011-05-20 | 2.951,50 | 3.713.800 | 3.014,00 | 2.931,50 | 2.978,50 | 00:00:00 | | 2011-05-23 | 2.830,50 | 4.753.400 | 2.894,00 | 2.817,50 | 2.892,50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
