Última Hora: "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    "João Lourenço pede "cessar-fogo incondicional" porque o mundo "não suporta" a guerra - Diário de Notícias" Mon, 27 Jun 2022 10:47:00 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    "NATO vai reforçar tropas no leste europeu e definir Rússia como principal ameaça - SIC Notícias" Tue, 28 Jun 2022 03:44:52 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   "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    "Morte de criança em Setúbal: suspeitos terão tentado apagar vestígios do crime - SIC Notícias" Mon, 27 Jun 2022 20:35:53 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
2011-05-232.830,504.753.4002.894,002.817,502.892,5000:00:00
2011-05-242.873,503.407.3002.903,002.840,002.845,0000:00:00
2011-05-252.880,503.931.9002.898,502.835,002.844,5000:00:00
2011-05-262.944,008.003.3002.967,002.897,502.907,0000:00:00
2011-05-272.992,003.673.0003.003,002.958,002.964,0000:00:00
2011-05-313.030,005.106.4003.057,502.995,003.007,0000:00:00
2011-06-013.016,504.099.9003.077,502.997,503.041,0000:00:00
2011-06-022.950,003.700.2002.998,502.947,002.980,5000:00:00
2011-06-032.927,004.468.5002.992,502.910,002.975,0000:00:00
2011-06-062.984,003.709.9003.000,002.926,002.926,5000:00:00
2011-06-072.997,003.981.7003.020,002.956,502.984,0000:00:00
2011-06-082.924,504.305.4002.976,002.894,002.967,5000:00:00
2011-06-092.988,503.215.0003.942,962.907,502.907,5000:00:00
2011-06-102.891,003.365.8002.988,502.885,502.988,5000:00:00
2011-06-132.900,502.898.1002.925,502.869,502.884,5000:00:00
2011-06-142.902,504.022.8002.959,002.901,502.921,5000:00:00
2011-06-152.863,505.242.6002.934,692.860,002.897,0000:00:00
2011-06-162.811,006.532.4002.819,502.762,002.815,0000:00:00
2011-06-172.778,366.475.0002.871,502.778,362.790,0000:00:00
2011-06-202.816,004.055.3002.818,822.771,502.809,5000:00:00
2011-06-212.915,003.432.6002.919,002.813,342.825,0000:00:00
2011-06-222.915,004.064.6002.940,002.885,002.909,0000:00:00
2011-06-232.818,004.270.7002.922,502.793,842.901,0000:00:00
2011-06-242.855,004.408.2002.911,002.848,002.878,0000:00:00
2011-06-272.882,502.745.6002.893,502.835,002.839,5000:00:00
2011-06-282.969,005.126.2002.974,502.882,002.888,0000:00:00
2011-06-293.015,003.703.9003.025,502.976,502.989,0000:00:00
2011-06-303.087,504.177.1003.091,501.917,893.037,5000:00:00
2011-07-013.102,002.854.0003.118,003.059,003.086,5000:00:00
2011-07-043.115,001.268.0003.124,503.088,503.108,0000:00:00
2011-07-053.100,002.692.5003.127,063.096,503.115,0000:00:00
2011-07-063.116,002.316.0003.131,503.079,003.120,0000:00:00
2011-07-073.181,003.049.6003.200,003.129,503.149,5000:00:00
2011-07-083.128,003.404.2003.218,503.103,003.200,0000:00:00
2011-07-113.040,004.022.6003.115,003.031,503.095,5000:00:00
2011-07-122.992,004.932.1003.018,502.947,002.994,0000:00:00
2011-07-133.035,004.181.7003.039,002.978,002.996,0000:00:00
2011-07-143.006,002.967.4003.041,502.987,002.999,0000:00:00
2011-07-152.972,004.597.5002.985,002.947,502.975,0000:00:00
2011-07-182.902,503.113.6002.962,502.899,502.951,0000:00:00
2011-07-192.953,503.769.2002.979,002.920,002.929,5000:00:00
2011-07-202.974,003.108.4003.018,502.943,002.987,5000:00:00
2011-07-212.993,004.501.4003.016,502.910,002.988,5000:00:00
2011-07-223.025,003.367.6003.068,003.004,503.011,0000:00:00
2011-07-253.026,502.018.6003.045,502.972,502.980,0000:00:00
2011-07-263.061,503.162.0003.087,003.047,003.050,0000:00:00
2011-07-273.022,003.068.1003.105,003.012,003.046,5000:00:00
2011-07-282.998,002.691.2003.035,002.967,002.981,0000:00:00
2011-07-292.900,004.373.5002.957,502.882,502.910,0000:00:00
2011-08-012.870,504.157.8002.968,002.870,502.949,5000:00:00
2011-08-022.802,504.853.9002.875,502.794,502.855,0000:00:00
2011-08-032.779,504.601.0002.802,002.725,002.750,0000:00:00
2011-08-042.648,006.593.5002.805,002.605,502.777,0000:00:00
2011-08-052.521,007.274.1002.643,502.490,002.540,0000:00:00
2011-08-082.365,007.697.8002.555,672.346,002.470,0000:00:00
2011-08-092.419,509.654.9002.447,002.240,502.369,0000:00:00
2011-08-102.314,008.981.6002.500,002.301,002.498,0000:00:00
2011-08-112.386,008.385.9002.415,002.288,002.415,0000:00:00
2011-08-122.431,006.216.8002.459,192.335,002.398,0000:00:00
2011-08-152.448,003.242.2002.475,002.415,002.471,5000:00:00
2011-08-162.460,504.102.3002.463,502.392,002.434,0000:00:00
2011-08-172.471,003.542.2002.496,002.406,502.423,0000:00:00
2011-08-182.299,005.986.0002.438,002.280,002.426,0000:00:00
2011-08-192.238,509.458.9002.351,002.217,502.287,5000:00:00
2011-08-222.249,50401.0002.307,502.217,502.226,5000:00:00
2011-08-232.228,004.674.4002.323,002.208,502.287,0000:00:00
2011-08-242.287,003.344.7002.325,872.212,502.257,0000:00:00
2011-08-252.301,504.892.4002.379,002.295,502.320,0000:00:00
2011-08-262.335,504.713.6002.350,002.272,502.302,5000:00:00
2011-08-302.483,004.235.0002.485,502.400,002.426,5000:00:00
2011-08-312.567,505.446.7002.580,002.480,502.484,5000:00:00
2011-09-012.579,504.118.6002.598,002.512,502.593,0000:00:00
2011-09-022.458,004.228.5002.549,502.450,002.534,5000:00:00
2011-09-052.368,504.266.8002.425,502.350,002.410,0000:00:00
2011-09-062.383,004.285.0002.426,502.330,502.356,0000:00:00
2011-09-072.475,504.840.1002.485,002.423,502.436,0000:00:00
2011-09-082.505,004.660.6002.515,002.428,502.475,5000:00:00
2011-09-092.404,005.651.2002.493,002.380,002.470,0000:00:00
2011-09-122.358,505.408.3002.386,502.316,002.342,5000:00:00
2011-09-132.409,005.056.9002.424,932.300,002.393,0000:00:00
2011-09-142.421,004.855.3002.461,002.369,002.372,0000:00:00
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