|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-04-10 | 1.692,00 | 6.810.118 | 1.693,20 | 1.652,20 | 1.666,60 | 00:00:00 | | 2018-04-11 | 1.672,20 | 4.873.054 | 1.688,80 | 1.640,20 | 1.681,20 | 00:00:00 | | 2018-04-12 | 1.670,40 | 4.279.360 | 1.670,40 | 1.638,60 | 1.662,00 | 00:00:00 | | 2018-04-13 | 1.688,00 | 4.112.211 | 1.703,20 | 1.675,80 | 1.693,40 | 00:00:00 | | 2018-04-16 | 1.659,60 | 3.601.213 | 1.689,20 | 1.659,60 | 1.689,20 | 00:00:00 | | 2018-04-17 | 1.698,20 | 5.171.605 | 1.699,60 | 1.661,00 | 1.674,00 | 00:00:00 | | 2018-04-18 | 1.802,60 | 8.598.388 | 1.808,40 | 1.696,20 | 1.698,20 | 00:00:00 | | 2018-04-19 | 1.783,40 | 7.059.074 | 1.837,00 | 1.773,60 | 1.823,40 | 00:00:00 | | 2018-04-20 | 1.767,20 | 5.663.372 | 1.795,00 | 1.757,80 | 1.788,00 | 00:00:00 | | 2018-04-23 | 1.775,60 | 5.988.157 | 1.788,80 | 1.725,20 | 1.777,40 | 00:00:00 | | 2018-04-24 | 1.747,60 | 6.267.948 | 1.765,40 | 1.733,40 | 1.733,60 | 00:00:00 | | 2018-04-25 | 1.675,00 | 9.537.648 | 1.726,40 | 1.646,60 | 1.720,00 | 00:00:00 | | 2018-04-26 | 1.667,00 | 5.689.130 | 1.692,20 | 1.647,20 | 1.675,00 | 00:00:00 | | 2018-04-27 | 1.699,20 | 4.775.988 | 1.699,20 | 1.662,40 | 1.672,60 | 00:00:00 | | 2018-04-30 | 1.709,40 | 5.129.703 | 1.736,00 | 1.698,20 | 1.708,20 | 00:00:00 | | 2018-05-01 | 1.703,40 | 2.409.796 | 1.736,20 | 1.697,60 | 1.698,60 | 00:00:00 | | 2018-05-02 | 1.757,40 | 5.457.098 | 1.760,80 | 1.720,40 | 1.720,40 | 00:00:00 | | 2018-05-03 | 1.732,00 | 5.546.042 | 1.783,00 | 1.720,60 | 1.756,40 | 00:00:00 | | 2018-05-04 | 1.751,40 | 4.625.092 | 1.763,80 | 1.742,00 | 1.753,80 | 00:00:00 | | 2018-05-08 | 1.729,00 | 5.962.752 | 1.763,40 | 1.726,00 | 1.760,00 | 00:00:00 | | 2018-05-09 | 1.750,00 | 13.921.901 | 1.757,00 | 1.715,40 | 1.731,80 | 00:00:00 | | 2018-05-10 | 1.800,20 | 4.798.839 | 1.801,40 | 1.755,40 | 1.760,20 | 00:00:00 | | 2018-05-11 | 1.859,40 | 7.352.120 | 1.859,60 | 1.809,40 | 1.811,80 | 00:00:00 | | 2018-05-14 | 1.840,80 | 5.106.387 | 1.864,00 | 1.827,20 | 1.854,60 | 00:00:00 | | 2018-05-15 | 1.802,60 | 10.612.357 | 1.826,20 | 1.786,20 | 1.800,00 | 00:00:00 | | 2018-05-16 | 1.892,40 | 7.629.937 | 1.895,80 | 1.810,80 | 1.812,60 | 00:00:00 | | 2018-05-17 | 1.883,20 | 6.432.905 | 1.918,40 | 1.866,20 | 1.894,20 | 00:00:00 | | 2018-05-18 | 1.860,00 | 5.728.835 | 1.894,20 | 1.843,60 | 1.880,80 | 00:00:00 | | 2018-05-21 | 1.888,00 | 330.707 | 1.888,00 | 1.859,40 | 1.877,80 | 00:00:00 | | 2018-05-22 | 1.926,40 | 4.367.690 | 1.933,80 | 1.868,40 | 1.879,00 | 00:00:00 | | 2018-05-23 | 1.829,80 | 9.573.072 | 1.910,00 | 1.809,40 | 1.908,60 | 00:00:00 | | 2018-05-24 | 1.801,00 | 5.526.939 | 1.857,80 | 1.795,20 | 1.843,40 | 00:00:00 | | 2018-05-25 | 1.779,20 | 5.384.916 | 1.814,60 | 1.764,80 | 1.814,60 | 00:00:00 | | 2018-05-29 | 1.751,80 | 7.348.022 | 1.789,60 | 1.750,00 | 1.765,00 | 00:00:00 | | 2018-05-30 | 1.780,00 | 6.846.566 | 1.780,00 | 1.721,40 | 1.740,00 | 00:00:00 | | 2018-05-31 | 1.797,20 | 40.878.489 | 1.810,80 | 1.780,00 | 1.795,60 | 00:00:00 | | 2018-06-01 | 1.846,40 | 4.285.279 | 1.867,80 | 1.797,20 | 1.818,40 | 00:00:00 | | 2018-06-04 | 1.846,00 | 3.618.836 | 1.871,20 | 1.842,00 | 1.864,00 | 00:00:00 | | 2018-06-05 | 1.858,80 | 4.392.382 | 1.867,80 | 1.820,60 | 1.839,40 | 00:00:00 | | 2018-06-06 | 1.914,60 | 5.438.421 | 1.914,60 | 1.880,00 | 1.885,20 | 00:00:00 | | 2018-06-07 | 1.882,00 | 6.433.695 | 1.948,00 | 1.882,00 | 1.939,00 | 00:00:00 | | 2018-06-08 | 1.849,40 | 5.382.954 | 1.882,40 | 1.830,60 | 1.853,00 | 00:00:00 | | 2018-06-11 | 1.873,20 | 4.858.000 | 1.883,60 | 1.828,20 | 1.853,60 | 00:00:00 | | 2018-06-12 | 1.838,40 | 735.072 | 1.880,60 | 1.835,00 | 1.880,60 | 00:00:00 | | 2018-06-13 | 1.798,00 | 5.689.721 | 1.829,20 | 1.787,40 | 1.797,00 | 00:00:00 | | 2018-06-14 | 1.793,40 | 5.857.170 | 1.803,60 | 1.744,00 | 1.780,00 | 00:00:00 | | 2018-06-15 | 1.717,40 | 8.478.833 | 1.799,00 | 1.715,48 | 1.794,20 | 00:00:00 | | 2018-06-18 | 1.709,60 | 2.139.454 | 1.736,28 | 1.693,20 | 1.725,00 | 00:00:00 | | 2018-06-19 | 1.693,60 | 5.788.319 | 1.707,40 | 1.670,80 | 1.685,20 | 00:00:00 | | 2018-06-20 | 1.686,20 | 7.743.329 | 1.750,40 | 1.680,20 | 1.704,20 | 00:00:00 | | 2018-06-21 | 1.652,20 | 4.888.958 | 1.710,40 | 1.652,20 | 1.705,60 | 00:00:00 | | 2018-06-22 | 1.697,00 | 4.243.470 | 1.705,40 | 1.662,20 | 1.664,80 | 00:00:00 | | 2018-06-25 | 1.620,20 | 4.814.438 | 1.684,80 | 1.618,40 | 1.682,20 | 00:00:00 | | 2018-06-26 | 1.636,20 | 3.912.285 | 1.646,00 | 1.615,20 | 1.630,00 | 00:00:00 | | 2018-06-27 | 1.659,00 | 4.652.392 | 1.676,60 | 1.620,80 | 1.630,00 | 00:00:00 | | 2018-06-28 | 1.636,00 | 5.593.174 | 1.658,20 | 1.620,00 | 1.651,40 | 00:00:00 | | 2018-06-29 | 1.694,80 | 6.209.416 | 1.718,20 | 1.670,20 | 1.675,20 | 00:00:00 | | 2018-07-02 | 1.644,00 | 5.746.066 | 1.673,00 | 1.624,40 | 1.670,40 | 00:00:00 | | 2018-07-03 | 1.639,80 | 8.670.837 | 1.677,80 | 1.624,00 | 1.661,60 | 00:00:00 | | 2018-07-04 | 1.674,40 | 7.566.532 | 1.706,80 | 1.665,80 | 1.698,00 | 00:00:00 | | 2018-07-05 | 1.721,60 | 5.318.808 | 1.747,52 | 1.668,20 | 1.677,40 | 00:00:00 | | 2018-07-06 | 1.701,20 | 6.016.622 | 1.752,20 | 1.671,20 | 1.742,00 | 00:00:00 | | 2018-07-09 | 1.716,40 | 1.501.757 | 1.758,80 | 1.705,00 | 1.742,00 | 00:00:00 | | 2018-07-10 | 1.723,00 | 3.941.556 | 1.752,20 | 1.710,20 | 1.749,00 | 00:00:00 | | 2018-07-11 | 1.655,20 | 7.964.910 | 1.678,00 | 1.647,60 | 1.672,60 | 00:00:00 | | 2018-07-12 | 1.659,60 | 3.751.920 | 1.670,40 | 1.648,20 | 1.659,20 | 00:00:00 | | 2018-07-13 | 1.657,20 | 5.316.014 | 1.685,00 | 1.634,80 | 1.678,80 | 00:00:00 | | 2018-07-16 | 1.639,61 | 3.994.262 | 1.660,40 | 1.623,60 | 1.659,40 | 00:00:00 | | 2018-07-17 | 1.666,20 | 4.288.975 | 1.669,80 | 1.626,00 | 1.644,40 | 00:00:00 | | 2018-07-18 | 1.691,00 | 4.097.022 | 1.691,00 | 1.662,00 | 1.679,20 | 00:00:00 | | 2018-07-19 | 1.622,00 | 7.562.151 | 1.704,00 | 1.621,00 | 1.699,00 | 00:00:00 | | 2018-07-20 | 1.603,00 | 3.021.002 | 1.635,40 | 1.597,20 | 1.618,20 | 00:00:00 | | 2018-07-23 | 1.604,60 | 4.219.444 | 1.612,00 | 1.580,60 | 1.586,00 | 00:00:00 | | 2018-07-24 | 1.695,00 | 7.821.094 | 1.703,60 | 1.617,60 | 1.621,60 | 00:00:00 | | 2018-07-25 | 1.700,00 | 7.316.966 | 1.700,00 | 1.661,00 | 1.686,40 | 00:00:00 | | 2018-07-26 | 1.687,40 | 5.841.224 | 1.706,40 | 1.659,60 | 1.706,00 | 00:00:00 | | 2018-07-27 | 1.691,40 | 5.875.986 | 1.740,00 | 1.691,40 | 1.700,00 | 00:00:00 | | 2018-07-30 | 1.678,00 | 2.543.108 | 1.700,80 | 1.663,20 | 1.676,20 | 00:00:00 | | 2018-07-31 | 1.732,80 | 5.403.745 | 1.747,40 | 1.665,60 | 1.672,00 | 00:00:00 | | 2018-08-01 | 1.708,00 | 7.319.501 | 1.731,40 | 1.693,20 | 1.717,40 | 00:00:00 | | 2018-08-02 | 1.655,40 | 6.500.655 | 1.693,20 | 1.639,60 | 1.691,20 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
