Última Hora: "Macho analfabeto: Indígena brasileira que acusou Portugal de ter dívida histórica defende-se - CMTV" Tue, 24 Nov 2020 11:10:21 GMT    "Portugal no top 10 dos países europeus com mais casos por 100 mil habitantes - RTP" Tue, 24 Nov 2020 14:45:00 GMT   "Covid-19. Internamentos nunca foram tão altos, mas número de recuperados também chega a novo máximo - Observador" Tue, 24 Nov 2020 14:32:00 GMT    "Recolher, proibição de circular e máscara. O que muda a partir de hoje - ZAP" Tue, 24 Nov 2020 09:15:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 24 Nov 2020 13:41:00 GMT    "Porto foi o concelho com maior eficácia financeira em 2019 - Jornal de Notícias" Tue, 24 Nov 2020 08:31:00 GMT    "COVID-19: Mais de 30 casos em surto num lar de Chaves - SAPO Lifestyle" Tue, 24 Nov 2020 14:50:00 GMT    "Cofundadora do movimento ?Médicos pela Verdade? deu receita para manipular resultados de teste à covid-19 - Expresso" Mon, 23 Nov 2020 22:40:00 GMT    "Marcelo marca eleições presidenciais para 24 de janeiro - SIC Notícias" Tue, 24 Nov 2020 08:46:00 GMT    "OE2021: A meio do terceiro dia já foram aprovadas quase 40 propostas por maioria negativa - Jornal Económico" Tue, 24 Nov 2020 18:01:00 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 2020-11-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-12-043.592,0003.600,003.479,993.500,0000:00:00
2000-12-053.715,0103.750,013.500,003.592,0000:00:00
2000-12-063.730,0003.820,993.660,003.660,0000:00:00
2000-12-073.735,0003.801,013.711,713.769,0100:00:00
2000-12-083.896,9903.912,993.728,013.750,0100:00:00
2000-12-113.901,9903.960,003.895,003.920,0100:00:00
2000-12-123.900,0003.934,073.879,993.934,0700:00:00
2000-12-133.760,0003.895,003.760,003.890,0000:00:00
2000-12-143.679,9903.745,013.650,013.745,0100:00:00
2000-12-153.535,0003.630,003.504,993.630,0000:00:00
2000-12-183.669,9903.900,003.504,993.557,0000:00:00
2000-12-193.620,9903.731,993.620,993.668,0000:00:00
2000-12-203.642,9903.665,003.574,993.650,0100:00:00
2000-12-213.673,0003.675,753.585,013.642,9900:00:00
2000-12-223.669,9903.700,003.660,003.690,0100:00:00
2000-12-253.669,9903.669,993.669,993.669,9900:00:00
2000-12-263.669,9903.669,993.669,993.669,9900:00:00
2000-12-273.785,0103.791,023.631,993.698,9900:00:00
2000-12-283.698,9903.769,993.669,993.749,0000:00:00
2000-12-293.690,0103.800,003.690,013.800,0000:00:00
2001-01-013.690,0103.690,013.690,013.690,0100:00:00
2001-01-023.674,99705.1003.674,993.674,993.674,9900:00:00
2001-01-033.690,01396.8003.690,013.690,013.690,0100:00:00
2001-01-043.950,011.491.3003.950,013.950,013.950,0100:00:00
2001-01-053.900,001.725.5003.900,003.900,003.900,0000:00:00
2001-01-083.930,00790.5003.930,003.930,003.930,0000:00:00
2001-01-093.858,01430.1003.858,013.858,013.858,0100:00:00
2001-01-103.835,001.070.3003.835,003.835,003.835,0000:00:00
2001-01-113.855,011.258.1003.855,013.855,013.855,0100:00:00
2001-01-123.839,99860.8003.839,993.839,993.839,9900:00:00
2001-01-153.831,99465.7003.831,993.831,993.831,9900:00:00
2001-01-163.835,001.191.8003.835,003.835,003.835,0000:00:00
2001-01-173.996,011.898.2003.996,013.996,013.996,0100:00:00
2001-01-184.025,001.801.0004.025,004.025,004.025,0000:00:00
2001-01-194.160,003.875.4004.160,004.160,004.160,0000:00:00
2001-01-224.115,992.748.3004.115,994.115,994.115,9900:00:00
2001-01-234.104,99749.9004.104,994.104,994.104,9900:00:00
2001-01-244.054,0004.054,004.054,004.054,0000:00:00
2001-01-254.045,011.292.9004.045,014.045,014.045,0100:00:00
2001-01-264.093,9904.093,994.093,994.093,9900:00:00
2001-01-294.147,991.054.2004.147,994.147,994.147,9900:00:00
2001-01-304.230,001.197.5004.230,004.230,004.230,0000:00:00
2001-01-314.152,993.095.6004.152,994.152,994.152,9900:00:00
2001-02-014.325,0013.137.1004.325,004.325,004.325,0000:00:00
2001-02-024.500,008.740.6004.500,004.500,004.500,0000:00:00
2001-02-054.339,994.447.0004.339,994.339,994.339,9900:00:00
2001-02-064.328,011.923.9004.328,014.328,014.328,0100:00:00
2001-02-074.260,001.794.3004.260,004.260,004.260,0000:00:00
2001-02-084.242,991.562.3004.242,994.242,994.242,9900:00:00
2001-02-094.265,001.389.1004.265,004.265,004.265,0000:00:00
2001-02-124.371,992.189.5004.371,994.371,994.371,9900:00:00
2001-02-134.425,003.013.6004.425,004.425,004.425,0000:00:00
2001-02-144.430,002.525.1004.430,004.430,004.430,0000:00:00
2001-02-154.580,018.958.8004.580,014.580,014.580,0100:00:00
2001-02-164.700,002.780.1004.700,004.700,004.700,0000:00:00
2001-02-194.720,013.408.4004.720,014.720,014.720,0100:00:00
2001-02-204.650,012.418.8004.650,014.650,014.650,0100:00:00
2001-02-214.690,002.304.7004.690,004.690,004.690,0000:00:00
2001-02-224.736,002.789.4004.736,004.736,004.736,0000:00:00
2001-02-234.690,002.923.8004.690,004.690,004.690,0000:00:00
2001-02-264.680,012.066.8004.680,014.680,014.680,0100:00:00
2001-02-274.690,002.819.9004.690,004.690,004.690,0000:00:00
2001-02-284.510,022.577.2004.510,024.510,024.510,0200:00:00
2001-03-014.534,012.551.5004.534,014.534,014.534,0100:00:00
2001-03-024.558,992.016.2004.558,994.558,994.558,9900:00:00
2001-03-054.610,021.010.9004.610,024.610,024.610,0200:00:00
2001-03-064.625,001.466.4004.625,004.625,004.625,0000:00:00
2001-03-074.620,991.005.3004.620,994.620,994.620,9900:00:00
2001-03-084.595,001.727.7004.595,004.595,004.595,0000:00:00
2001-03-094.530,001.116.3004.530,004.530,004.530,0000:00:00
2001-03-124.555,991.132.4004.555,994.555,994.555,9900:00:00
2001-03-134.585,011.576.4004.585,014.585,014.585,0100:00:00
2001-03-144.395,0004.395,004.395,004.395,0000:00:00
2001-03-154.268,003.047.3004.268,004.268,004.268,0000:00:00
2001-03-164.104,013.805.6004.104,014.104,014.104,0100:00:00
2001-03-194.177,011.611.2004.177,014.177,014.177,0100:00:00
2001-03-204.239,9915.322.6004.239,994.239,994.239,9900:00:00
2001-03-214.101,991.293.3004.101,994.101,994.101,9900:00:00
2001-03-223.804,992.146.8003.804,993.804,993.804,9900:00:00
2001-03-234.009,991.995.9004.009,994.009,994.009,9900:00:00
2001-03-264.039,9914.330.9004.039,994.039,994.039,9900:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters