|
 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 | | 2016-11-30 | 1.185,00 | 14.448.600 | 1.224,00 | 1.159,00 | 1.184,00 | 00:00:00 | | 2016-12-01 | 1.207,50 | 6.276.800 | 1.227,50 | 1.162,50 | 1.213,50 | 00:00:00 | | 2016-12-02 | 1.209,00 | 7.296.200 | 1.218,00 | 1.170,00 | 1.193,50 | 00:00:00 | | 2016-12-05 | 1.243,00 | 6.291.800 | 1.250,00 | 1.174,22 | 1.210,00 | 00:00:00 | | 2016-12-06 | 1.194,50 | 7.471.500 | 1.240,00 | 1.183,00 | 1.240,00 | 00:00:00 | | 2016-12-07 | 1.252,00 | 8.541.000 | 1.252,12 | 1.204,00 | 1.221,00 | 00:00:00 | | 2016-12-08 | 1.245,00 | 7.810.800 | 1.283,59 | 1.223,50 | 1.258,00 | 00:00:00 | | 2016-12-09 | 1.214,00 | 6.706.700 | 1.261,50 | 1.211,00 | 1.245,00 | 00:00:00 | | 2016-12-12 | 1.210,00 | 6.431.400 | 1.260,00 | 1.202,00 | 1.247,50 | 00:00:00 | | 2016-12-13 | 1.178,50 | 7.203.700 | 1.253,82 | 1.170,00 | 1.213,00 | 00:00:00 | | 2016-12-14 | 1.202,50 | 7.746.100 | 1.217,50 | 1.176,50 | 1.190,00 | 00:00:00 | | 2016-12-15 | 1.154,50 | 12.889.500 | 1.190,50 | 1.143,00 | 1.184,00 | 00:00:00 | | 2016-12-16 | 1.133,00 | 11.450.800 | 1.161,65 | 1.132,89 | 1.153,50 | 00:00:00 | | 2016-12-19 | 1.124,50 | 6.435.000 | 1.138,00 | 1.100,50 | 1.133,00 | 00:00:00 | | 2016-12-20 | 1.135,00 | 5.080.300 | 1.149,00 | 1.109,50 | 1.124,50 | 00:00:00 | | 2016-12-21 | 1.134,50 | 4.747.000 | 1.147,00 | 1.120,00 | 1.137,00 | 00:00:00 | | 2016-12-22 | 1.126,00 | 8.242.300 | 1.141,50 | 1.124,50 | 1.132,50 | 00:00:00 | | 2016-12-23 | 1.125,50 | 1.458.200 | 1.143,50 | 1.123,00 | 1.125,50 | 00:00:00 | | 2016-12-26 | 1.125,50 | 0 | 1.125,50 | 1.125,50 | 1.125,50 | 00:00:00 | | 2016-12-27 | 1.125,50 | 0 | 1.125,50 | 1.125,50 | 1.125,50 | 00:00:00 | | 2016-12-28 | 1.165,50 | 6.282.200 | 1.183,00 | 1.136,00 | 1.136,00 | 00:00:00 | | 2016-12-29 | 1.161,00 | 3.457.200 | 1.179,00 | 1.152,00 | 1.161,00 | 00:00:00 | | 2016-12-30 | 1.160,00 | 3.022.300 | 1.170,00 | 1.130,50 | 1.161,50 | 00:00:00 | | 2017-01-02 | 1.160,00 | 0 | 1.160,00 | 1.160,00 | 1.160,00 | 00:00:00 | | 2017-01-03 | 1.162,00 | 4.458.000 | 1.185,00 | 1.159,00 | 1.166,00 | 00:00:00 | | 2017-01-04 | 1.142,50 | 9.632.000 | 1.171,01 | 1.132,00 | 1.167,00 | 00:00:00 | | 2017-01-05 | 1.145,00 | 6.898.700 | 1.169,00 | 1.138,50 | 1.169,00 | 00:00:00 | | 2017-01-06 | 1.135,00 | 8.985.700 | 1.529,01 | 1.130,00 | 1.140,00 | 00:00:00 | | 2017-01-09 | 1.154,50 | 7.261.900 | 1.168,00 | 1.141,50 | 1.156,50 | 00:00:00 | | 2017-01-10 | 1.237,50 | 9.860.000 | 1.243,50 | 1.168,72 | 1.172,50 | 00:00:00 | | 2017-01-11 | 1.285,00 | 9.716.200 | 1.301,00 | 1.224,00 | 1.237,50 | 00:00:00 | | 2017-01-12 | 1.310,50 | 7.753.100 | 1.339,16 | 1.284,85 | 1.290,00 | 00:00:00 | | 2017-01-13 | 1.329,50 | 7.562.000 | 1.343,50 | 1.310,50 | 1.311,50 | 00:00:00 | | 2017-01-16 | 1.355,50 | 5.015.300 | 1.370,50 | 1.347,00 | 1.355,00 | 00:00:00 | | 2017-01-17 | 1.324,00 | 6.678.000 | 1.342,00 | 1.313,41 | 1.340,00 | 00:00:00 | | 2017-01-18 | 1.343,00 | 5.711.200 | 1.343,00 | 1.296,00 | 1.320,00 | 00:00:00 | | 2017-01-19 | 1.302,00 | 5.758.800 | 1.342,67 | 1.299,50 | 1.336,50 | 00:00:00 | | 2017-01-20 | 1.289,50 | 7.189.900 | 1.299,50 | 1.277,50 | 1.292,50 | 00:00:00 | | 2017-01-23 | 1.308,50 | 4.797.700 | 1.324,50 | 1.291,50 | 1.292,00 | 00:00:00 | | 2017-01-24 | 1.386,00 | 10.212.000 | 1.392,08 | 1.340,00 | 1.340,00 | 00:00:00 | | 2017-01-25 | 1.361,50 | 7.611.500 | 1.414,50 | 1.358,00 | 1.407,00 | 00:00:00 | | 2017-01-26 | 1.355,50 | 4.914.400 | 1.384,50 | 1.341,50 | 1.384,00 | 00:00:00 | | 2017-01-27 | 1.369,00 | 6.832.700 | 1.370,00 | 1.338,52 | 1.344,00 | 00:00:00 | | 2017-01-30 | 1.333,00 | 5.290.800 | 1.358,00 | 1.330,00 | 1.358,00 | 00:00:00 | | 2017-01-31 | 1.358,00 | 11.589.900 | 1.374,50 | 1.337,00 | 1.341,00 | 00:00:00 | | 2017-02-01 | 1.371,50 | 5.817.200 | 1.390,50 | 1.366,50 | 1.366,50 | 00:00:00 | | 2017-02-02 | 1.377,50 | 3.915.200 | 1.399,50 | 1.362,50 | 1.371,00 | 00:00:00 | | 2017-02-03 | 1.332,00 | 6.143.100 | 1.353,84 | 1.315,00 | 1.346,50 | 00:00:00 | | 2017-02-06 | 1.329,50 | 4.179.400 | 1.353,50 | 1.321,50 | 1.336,00 | 00:00:00 | | 2017-02-07 | 1.335,50 | 4.113.700 | 1.355,00 | 1.330,00 | 1.331,00 | 00:00:00 | | 2017-02-08 | 1.331,00 | 6.915.000 | 1.376,00 | 1.304,50 | 1.362,00 | 00:00:00 | | 2017-02-09 | 1.295,50 | 8.222.000 | 1.345,00 | 1.276,50 | 1.341,50 | 00:00:00 | | 2017-02-10 | 1.352,50 | 7.500.700 | 1.360,50 | 1.326,54 | 1.337,50 | 00:00:00 | | 2017-02-13 | 1.409,50 | 6.521.900 | 1.422,50 | 1.354,75 | 1.386,00 | 00:00:00 | | 2017-02-14 | 1.391,00 | 9.713.900 | 1.409,50 | 1.370,00 | 1.393,50 | 00:00:00 | | 2017-02-15 | 1.395,00 | 4.694.100 | 1.409,50 | 1.388,00 | 1.399,50 | 00:00:00 | | 2017-02-16 | 1.369,50 | 6.212.300 | 1.405,51 | 1.345,50 | 1.393,00 | 00:00:00 | | 2017-02-17 | 1.345,00 | 5.997.300 | 1.362,50 | 1.333,00 | 1.361,50 | 00:00:00 | | 2017-02-20 | 1.360,00 | 3.367.900 | 1.368,50 | 1.337,50 | 1.359,50 | 00:00:00 | | 2017-02-21 | 1.350,50 | 5.822.400 | 1.395,00 | 1.332,50 | 1.392,00 | 00:00:00 | | 2017-02-22 | 1.309,00 | 7.143.100 | 1.341,00 | 1.290,11 | 1.341,00 | 00:00:00 | | 2017-02-23 | 1.269,50 | 8.407.200 | 1.336,00 | 1.253,50 | 1.305,50 | 00:00:00 | | 2017-02-24 | 1.252,50 | 6.855.700 | 1.287,50 | 1.232,00 | 1.265,00 | 00:00:00 | | 2017-02-27 | 1.268,50 | 4.464.600 | 1.279,50 | 1.250,50 | 1.271,00 | 00:00:00 | | 2017-02-28 | 1.270,50 | 7.807.000 | 1.276,50 | 1.235,50 | 1.254,50 | 00:00:00 | | 2017-03-01 | 1.310,00 | 5.652.300 | 1.312,50 | 1.274,50 | 1.281,50 | 00:00:00 | | 2017-03-02 | 1.277,00 | 5.864.600 | 1.328,50 | 1.275,00 | 1.315,50 | 00:00:00 | | 2017-03-03 | 1.272,50 | 5.236.900 | 1.282,00 | 1.244,00 | 1.262,00 | 00:00:00 | | 2017-03-06 | 1.238,00 | 5.175.300 | 1.265,00 | 1.231,00 | 1.260,00 | 00:00:00 | | 2017-03-07 | 1.227,00 | 5.129.800 | 1.249,50 | 1.215,50 | 1.245,50 | 00:00:00 | | 2017-03-08 | 1.204,50 | 6.339.800 | 1.236,50 | 1.200,50 | 1.223,50 | 00:00:00 | | 2017-03-09 | 1.149,00 | 11.732.200 | 1.184,00 | 1.143,50 | 1.179,00 | 00:00:00 | | 2017-03-10 | 1.140,50 | 6.861.600 | 1.170,00 | 1.133,00 | 1.148,50 | 00:00:00 | | 2017-03-13 | 1.186,50 | 6.157.300 | 1.200,00 | 1.179,50 | 1.179,50 | 00:00:00 | | 2017-03-14 | 1.180,00 | 6.212.100 | 1.197,00 | 1.165,50 | 1.184,00 | 00:00:00 | | 2017-03-15 | 1.194,50 | 7.029.900 | 1.209,50 | 1.187,50 | 1.192,00 | 00:00:00 | | 2017-03-16 | 1.297,50 | 15.848.200 | 1.329,50 | 1.276,00 | 1.326,00 | 00:00:00 | | 2017-03-17 | 1.292,50 | 10.645.300 | 1.305,00 | 1.272,00 | 1.277,00 | 00:00:00 | | 2017-03-20 | 1.279,00 | 4.353.200 | 1.292,43 | 1.269,93 | 1.282,00 | 00:00:00 | | 2017-03-21 | 1.247,00 | 5.732.700 | 1.296,50 | 1.240,00 | 1.267,00 | 00:00:00 | | 2017-03-22 | 1.265,00 | 7.469.100 | 1.273,00 | 1.207,08 | 1.218,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
