|
 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 2024-05-17 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-12-30 | 301,80 | 6.308.700 | 314,46 | 296,30 | 304,60 | 00:00:00 | | 2015-12-31 | 299,45 | 1.701.500 | 303,70 | 296,90 | 301,40 | 00:00:00 | | 2016-01-01 | 299,45 | 0 | 299,45 | 299,45 | 299,45 | 00:00:00 | | 2016-01-04 | 277,85 | 13.842.100 | 294,46 | 272,75 | 292,35 | 00:00:00 | | 2016-01-05 | 283,20 | 10.650.700 | 291,70 | 275,45 | 278,40 | 00:00:00 | | 2016-01-06 | 270,40 | 13.893.700 | 282,00 | 259,35 | 281,00 | 00:00:00 | | 2016-01-07 | 240,65 | 21.010.700 | 252,45 | 237,65 | 251,00 | 00:00:00 | | 2016-01-08 | 229,20 | 14.790.400 | 250,30 | 227,90 | 242,85 | 00:00:00 | | 2016-01-11 | 230,45 | 17.122.100 | 243,95 | 221,50 | 225,95 | 00:00:00 | | 2016-01-12 | 232,50 | 19.400.400 | 251,75 | 222,40 | 230,00 | 00:00:00 | | 2016-01-13 | 231,45 | 18.358.800 | 248,30 | 227,10 | 236,00 | 00:00:00 | | 2016-01-14 | 262,95 | 22.790.300 | 271,90 | 228,00 | 231,00 | 00:00:00 | | 2016-01-15 | 232,75 | 20.904.600 | 256,55 | 230,30 | 251,80 | 00:00:00 | | 2016-01-18 | 232,65 | 12.321.000 | 242,75 | 227,35 | 232,70 | 00:00:00 | | 2016-01-19 | 238,80 | 18.801.600 | 261,65 | 237,00 | 242,35 | 00:00:00 | | 2016-01-20 | 221,05 | 15.914.300 | 228,15 | 218,75 | 222,00 | 00:00:00 | | 2016-01-21 | 248,00 | 24.697.200 | 250,20 | 217,20 | 222,65 | 00:00:00 | | 2016-01-22 | 226,70 | 24.012.700 | 260,70 | 224,45 | 255,55 | 00:00:00 | | 2016-01-25 | 226,60 | 14.248.000 | 251,17 | 216,91 | 229,60 | 00:00:00 | | 2016-01-26 | 253,35 | 21.886.400 | 254,55 | 215,55 | 222,30 | 00:00:00 | | 2016-01-27 | 253,75 | 16.470.900 | 255,45 | 238,10 | 252,00 | 00:00:00 | | 2016-01-28 | 275,90 | 23.128.700 | 292,75 | 255,85 | 259,50 | 00:00:00 | | 2016-01-29 | 277,45 | 15.165.700 | 287,85 | 262,10 | 283,80 | 00:00:00 | | 2016-02-01 | 274,05 | 12.702.500 | 286,44 | 263,70 | 280,05 | 00:00:00 | | 2016-02-02 | 252,15 | 13.476.000 | 272,90 | 244,70 | 271,45 | 00:00:00 | | 2016-02-03 | 273,70 | 12.821.900 | 275,80 | 245,80 | 250,95 | 00:00:00 | | 2016-02-04 | 328,30 | 27.597.900 | 342,70 | 288,55 | 305,00 | 00:00:00 | | 2016-02-05 | 363,35 | 39.203.100 | 376,55 | 310,75 | 317,00 | 00:00:00 | | 2016-02-08 | 376,10 | 17.665.300 | 376,50 | 343,50 | 367,35 | 00:00:00 | | 2016-02-09 | 333,80 | 15.716.700 | 373,25 | 331,75 | 373,25 | 00:00:00 | | 2016-02-10 | 327,00 | 12.522.600 | 350,25 | 315,10 | 339,65 | 00:00:00 | | 2016-02-11 | 315,95 | 15.141.500 | 331,40 | 306,45 | 323,60 | 00:00:00 | | 2016-02-12 | 373,95 | 15.365.600 | 373,95 | 323,75 | 323,75 | 00:00:00 | | 2016-02-15 | 393,05 | 14.502.900 | 410,00 | 380,00 | 384,50 | 00:00:00 | | 2016-02-16 | 397,95 | 19.637.100 | 423,10 | 360,00 | 418,65 | 00:00:00 | | 2016-02-17 | 468,05 | 23.865.900 | 468,05 | 395,65 | 400,00 | 00:00:00 | | 2016-02-18 | 432,00 | 28.344.300 | 468,70 | 428,20 | 468,00 | 00:00:00 | | 2016-02-19 | 436,65 | 12.084.900 | 442,30 | 424,45 | 432,25 | 00:00:00 | | 2016-02-22 | 483,75 | 11.898.200 | 488,85 | 445,60 | 445,60 | 00:00:00 | | 2016-02-23 | 453,10 | 11.321.300 | 476,95 | 448,30 | 467,80 | 00:00:00 | | 2016-02-24 | 409,75 | 14.010.300 | 450,15 | 399,85 | 449,60 | 00:00:00 | | 2016-02-25 | 422,15 | 11.541.300 | 447,80 | 416,25 | 423,65 | 00:00:00 | | 2016-02-26 | 450,60 | 13.383.000 | 454,90 | 425,40 | 429,00 | 00:00:00 | | 2016-02-29 | 480,25 | 15.055.000 | 488,70 | 436,45 | 444,55 | 00:00:00 | | 2016-03-01 | 491,30 | 11.938.700 | 515,50 | 476,43 | 486,90 | 00:00:00 | | 2016-03-02 | 524,10 | 12.167.700 | 529,50 | 497,85 | 510,00 | 00:00:00 | | 2016-03-03 | 533,00 | 16.565.100 | 561,62 | 523,10 | 532,40 | 00:00:00 | | 2016-03-04 | 592,00 | 16.064.000 | 599,20 | 543,10 | 543,10 | 00:00:00 | | 2016-03-07 | 628,10 | 20.625.300 | 630,30 | 561,40 | 585,20 | 00:00:00 | | 2016-03-08 | 530,90 | 19.861.300 | 610,10 | 528,50 | 609,30 | 00:00:00 | | 2016-03-09 | 530,30 | 14.500.300 | 550,50 | 503,20 | 526,60 | 00:00:00 | | 2016-03-10 | 502,80 | 13.601.800 | 545,80 | 489,90 | 532,70 | 00:00:00 | | 2016-03-11 | 515,60 | 7.456.300 | 524,31 | 494,25 | 514,50 | 00:00:00 | | 2016-03-14 | 546,50 | 12.175.100 | 552,20 | 513,00 | 517,80 | 00:00:00 | | 2016-03-15 | 487,45 | 13.546.000 | 516,10 | 478,40 | 514,00 | 00:00:00 | | 2016-03-16 | 492,70 | 6.673.000 | 505,00 | 479,75 | 489,80 | 00:00:00 | | 2016-03-17 | 540,90 | 17.576.500 | 548,20 | 519,60 | 519,60 | 00:00:00 | | 2016-03-18 | 555,40 | 17.931.900 | 563,70 | 537,78 | 550,00 | 00:00:00 | | 2016-03-21 | 549,50 | 5.434.900 | 560,60 | 531,90 | 548,90 | 00:00:00 | | 2016-03-22 | 553,30 | 6.081.900 | 557,30 | 535,30 | 545,70 | 00:00:00 | | 2016-03-23 | 523,50 | 11.348.000 | 557,30 | 507,90 | 548,70 | 00:00:00 | | 2016-03-24 | 500,80 | 12.658.400 | 508,70 | 480,00 | 500,60 | 00:00:00 | | 2016-03-25 | 500,80 | 0 | 500,80 | 500,80 | 500,80 | 00:00:00 | | 2016-03-28 | 500,80 | 0 | 500,80 | 500,80 | 500,80 | 00:00:00 | | 2016-03-29 | 479,10 | 8.885.600 | 513,60 | 469,65 | 506,80 | 00:00:00 | | 2016-03-30 | 535,70 | 13.881.200 | 545,70 | 492,05 | 492,05 | 00:00:00 | | 2016-03-31 | 552,10 | 13.890.200 | 554,20 | 509,80 | 528,00 | 00:00:00 | | 2016-04-01 | 538,40 | 9.585.500 | 560,30 | 518,00 | 543,20 | 00:00:00 | | 2016-04-04 | 547,50 | 7.566.500 | 558,80 | 531,40 | 538,10 | 00:00:00 | | 2016-04-05 | 525,70 | 10.704.500 | 538,00 | 510,90 | 538,00 | 00:00:00 | | 2016-04-06 | 522,50 | 10.376.800 | 546,90 | 502,30 | 529,70 | 00:00:00 | | 2016-04-07 | 506,10 | 11.487.400 | 548,10 | 504,40 | 527,30 | 00:00:00 | | 2016-04-08 | 547,20 | 9.135.000 | 550,00 | 503,80 | 509,50 | 00:00:00 | | 2016-04-11 | 585,10 | 10.038.100 | 586,20 | 543,10 | 545,00 | 00:00:00 | | 2016-04-12 | 638,70 | 16.235.700 | 641,00 | 582,70 | 587,30 | 00:00:00 | | 2016-04-13 | 709,30 | 19.485.200 | 710,36 | 652,30 | 652,30 | 00:00:00 | | 2016-04-14 | 690,20 | 12.710.800 | 709,30 | 669,00 | 704,00 | 00:00:00 | | 2016-04-15 | 678,30 | 8.143.800 | 690,00 | 662,10 | 676,60 | 00:00:00 | | 2016-04-18 | 693,60 | 7.464.600 | 697,40 | 642,00 | 657,20 | 00:00:00 | | 2016-04-19 | 752,50 | 13.635.600 | 753,20 | 697,37 | 703,20 | 00:00:00 | | 2016-04-20 | 792,00 | 16.561.100 | 806,70 | 729,62 | 750,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
