Última Hora: "Mulher que abandonou bebé no Cacém fica em liberdade - Jornal de Notícias" Fri, 18 Sep 2020 22:24:00 GMT    "Mãe que abandonou bebé no Cacém entrega-se - RTP" Fri, 18 Sep 2020 19:42:00 GMT    "Hora da Verdade: Costa exibiu cartaz a dizer que se demitia se não perdoassem a dívida do Benfica? - TVI24" Thu, 17 Sep 2020 18:47:00 GMT    "Covid-19 em direto: mais 780 casos (novo recorde em cinco meses), seis mortes e 259 recuperados - Expresso" Fri, 18 Sep 2020 07:46:29 GMT    "Entre o hino e ?Grândola?, Ventura foi ao Giraldo por 15 minutos - PÚBLICO" Fri, 18 Sep 2020 21:40:00 GMT    "Portugal pode ser afetado por ciclone. Leiria e Coimbra sob aviso laranja - Diário de Notícias - Lisboa" Fri, 18 Sep 2020 18:29:00 GMT   "Porta-voz de Vieira sobre a Operação Lex: «A investigação vai parir um rato» - Record" Fri, 18 Sep 2020 18:53:07 GMT    "Presidente da República lamenta morte "repentina e trágica" do bispo de Viana - O MINHO" Fri, 18 Sep 2020 20:36:47 GMT    "Há 20 mil pessoas infetadas em Portugal ao mesmo tempo - Observador" Fri, 18 Sep 2020 15:39:09 GMT    ""Sabemos que as mudanças acontecem". Marta Temido desvaloriza polémica com Jamila Madeira - Jornal Económico" Fri, 18 Sep 2020 15:05:17 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 2020-09-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-03-264.039,9914.330.9004.039,994.039,994.039,9900:00:00
2001-03-274.125,001.983.0004.125,004.125,004.125,0000:00:00
2001-03-284.195,001.627.6004.195,004.195,004.195,0000:00:00
2001-03-294.030,003.255.5004.030,004.030,004.030,0000:00:00
2001-03-304.009,991.708.2004.009,994.009,994.009,9900:00:00
2001-04-023.838,001.080.9003.838,003.838,003.838,0000:00:00
2001-04-033.715,012.539.5003.715,013.715,013.715,0100:00:00
2001-04-043.722,001.772.0003.722,003.722,003.722,0000:00:00
2001-04-053.874,991.698.0003.874,993.874,993.874,9900:00:00
2001-04-063.965,002.270.5003.965,003.965,003.965,0000:00:00
2001-04-094.020,011.443.2004.020,014.020,014.020,0100:00:00
2001-04-104.239,991.654.7004.239,994.239,994.239,9900:00:00
2001-04-114.230,00821.7004.230,004.230,004.230,0000:00:00
2001-04-124.200,001.721.5004.200,004.200,004.200,0000:00:00
2001-04-134.200,0004.200,004.200,004.200,0000:00:00
2001-04-164.200,0004.200,004.200,004.200,0000:00:00
2001-04-174.090,003.775.4004.090,004.090,004.090,0000:00:00
2001-04-184.222,001.740.2004.222,004.222,004.222,0000:00:00
2001-04-194.280,013.213.0004.280,014.280,014.280,0100:00:00
2001-04-204.420,013.169.4004.420,014.420,014.420,0100:00:00
2001-04-234.369,992.434.7004.369,994.369,994.369,9900:00:00
2001-04-244.439,994.225.9004.439,994.439,994.439,9900:00:00
2001-04-254.485,013.679.7004.485,014.485,014.485,0100:00:00
2001-04-264.434,993.689.8004.434,994.434,994.434,9900:00:00
2001-04-274.528,994.947.6004.528,994.528,994.528,9900:00:00
2001-04-304.437,025.862.4004.437,024.437,024.437,0200:00:00
2001-05-014.500,004.424.1004.500,004.500,004.500,0000:00:00
2001-05-024.452,004.650.5004.452,004.452,004.452,0000:00:00
2001-05-034.300,002.824.6004.300,004.300,004.300,0000:00:00
2001-05-044.382,013.258.7004.382,014.382,014.382,0100:00:00
2001-05-074.382,0104.382,014.382,014.382,0100:00:00
2001-05-081.089,0001.089,001.089,001.089,0000:00:00
2001-05-091.089,0001.089,001.089,001.089,0000:00:00
2001-05-101.081,0001.081,001.081,001.081,0000:00:00
2001-05-111.072,0001.072,001.072,001.072,0000:00:00
2001-05-141.054,0001.054,001.054,001.054,0000:00:00
2001-05-151.150,0001.150,001.150,001.150,0000:00:00
2001-05-161.219,0001.219,001.219,001.219,0000:00:00
2001-05-171.230,0001.230,001.230,001.230,0000:00:00
2001-05-181.170,0001.170,001.170,001.170,0000:00:00
2001-05-211.240,0001.240,001.240,001.240,0000:00:00
2001-05-221.236,0001.236,001.236,001.236,0000:00:00
2001-05-231.230,0001.230,001.230,001.230,0000:00:00
2001-05-241.227,0001.227,001.227,001.227,0000:00:00
2001-05-251.190,0001.190,001.190,001.190,0000:00:00
2001-05-281.190,0001.190,001.190,001.190,0000:00:00
2001-05-291.164,0001.164,001.164,001.164,0000:00:00
2001-05-301.133,0101.133,011.133,011.133,0100:00:00
2001-05-311.137,0001.137,001.137,001.137,0000:00:00
2001-06-011.127,0001.127,001.127,001.127,0000:00:00
2001-06-041.143,0001.143,001.143,001.143,0000:00:00
2001-06-051.145,0001.145,001.145,001.145,0000:00:00
2001-06-061.128,0001.128,001.128,001.128,0000:00:00
2001-06-071.127,0001.127,001.127,001.127,0000:00:00
2001-06-081.101,0001.101,001.101,001.101,0000:00:00
2001-06-111.118,0001.118,001.118,001.118,0000:00:00
2001-06-121.120,0001.120,001.120,001.120,0000:00:00
2001-06-131.135,0001.135,001.135,001.135,0000:00:00
2001-06-141.068,0001.068,001.068,001.068,0000:00:00
2001-06-151.036,0001.036,001.036,001.036,0000:00:00
2001-06-181.061,0001.061,001.061,001.061,0000:00:00
2001-06-191.080,0001.080,001.080,001.080,0000:00:00
2001-06-201.061,0001.061,001.061,001.061,0000:00:00
2001-06-211.040,0001.040,001.040,001.040,0000:00:00
2001-06-221.056,0001.056,001.056,001.056,0000:00:00
2001-06-251.070,0001.070,001.070,001.070,0000:00:00
2001-06-261.030,0001.030,001.030,001.030,0000:00:00
2001-06-271.050,0001.050,001.050,001.050,0000:00:00
2001-06-281.055,0001.055,001.055,001.055,0000:00:00
2001-06-291.065,0001.065,001.065,001.065,0000:00:00
2001-07-021.074,0001.074,001.074,001.074,0000:00:00
2001-07-031.066,0001.066,001.066,001.066,0000:00:00
2001-07-041.072,0001.072,001.072,001.072,0000:00:00
2001-07-051.025,0001.025,001.025,001.025,0000:00:00
2001-07-061.008,0001.008,001.008,001.008,0000:00:00
2001-07-09981,000981,00981,00981,0000:00:00
2001-07-101.005,0001.005,001.005,001.005,0000:00:00
2001-07-111.000,0001.000,001.000,001.000,0000:00:00
2001-07-121.032,0001.032,001.032,001.032,0000:00:00
2001-07-131.063,0001.063,001.063,001.063,0000:00:00
2001-07-161.057,0001.057,001.057,001.057,0000:00:00
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