Última Hora: "Covid-19: Lar do concelho de Vimioso regista 37 casos positivos - SAPO 24" Sat, 19 Sep 2020 17:54:26 GMT   "Portugal regista mais 552 casos e 13 mortes por Covid-19 - Jornal Económico" Sun, 20 Sep 2020 13:04:14 GMT    "App Stayaway Covid perto do milhão de downloads. 46 infetados deixaram alertas - Diário de Notícias - Lisboa" Sat, 19 Sep 2020 09:30:00 GMT    "Delegados do Chega chumbam lista da direção proposta por André Ventura - Observador" Sun, 20 Sep 2020 01:32:53 GMT    "Turistas sofrem queda acidental numa falésia em Vila do Bispo - Notícias ao Minuto" Sat, 19 Sep 2020 10:22:35 GMT    ""Sou avesso às máscaras", justifica militante de Guimarães durante convenção do Chega - O MINHO" Sat, 19 Sep 2020 20:52:54 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sun, 20 Sep 2020 12:30:00 GMT    "Funeral do bispo de Viana realiza-se quarta-feira depois de dois dias de cerimónias - O MINHO" Sat, 19 Sep 2020 18:11:45 GMT    "Europa reage a escalada de novos casos com restrições parciais - PÚBLICO" Sat, 19 Sep 2020 22:45:00 GMT    "Bebé de dois anos entre os cinco novos infetados no surto de Ourique. Total sobe para 43 - Jornal de Notícias" Sat, 19 Sep 2020 19:58:00 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 2020-09-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-06-171.170,0001.170,001.170,001.170,0000:00:00
2002-06-181.153,0001.167,001.149,001.156,0000:00:00
2002-06-191.166,0001.185,001.152,001.163,7700:00:00
2002-06-201.165,0001.173,291.136,001.164,1100:00:00
2002-06-211.149,0001.149,001.149,001.149,0000:00:00
2002-06-241.124,0101.124,011.124,011.124,0100:00:00
2002-06-251.105,0001.128,001.096,001.128,0000:00:00
2002-06-261.060,0001.060,001.060,001.060,0000:00:00
2002-06-271.035,0001.035,001.035,001.035,0000:00:00
2002-06-281.091,0001.091,001.091,001.091,0000:00:00
2002-07-011.118,0001.118,001.118,001.118,0000:00:00
2002-07-021.095,0001.095,001.095,001.095,0000:00:00
2002-07-031.070,0001.070,001.070,001.070,0000:00:00
2002-07-041.091,0001.091,001.091,001.091,0000:00:00
2002-07-051.125,0001.125,001.125,001.125,0000:00:00
2002-07-081.119,0001.119,001.119,001.119,0000:00:00
2002-07-091.109,0001.109,001.109,001.109,0000:00:00
2002-07-101.078,0001.078,001.078,001.078,0000:00:00
2002-07-111.023,0001.023,001.023,001.023,0000:00:00
2002-07-121.021,0001.021,001.021,001.021,0000:00:00
2002-07-15988,000988,00988,00988,0000:00:00
2002-07-161.005,0001.005,001.005,001.005,0000:00:00
2002-07-171.020,0001.020,001.020,001.020,0000:00:00
2002-07-181.078,0001.078,001.078,001.078,0000:00:00
2002-07-191.025,005.038.8001.025,001.025,001.025,0000:00:00
2002-07-22971,000971,00971,00971,0000:00:00
2002-07-23955,000955,00955,00955,0000:00:00
2002-07-24915,000915,00915,00915,0000:00:00
2002-07-25959,000959,00959,00959,0000:00:00
2002-07-26854,0014.512.000854,00854,00854,0000:00:00
2002-07-29827,000827,00827,00827,0000:00:00
2002-07-30850,000850,00850,00850,0000:00:00
2002-07-31801,0014.136.700801,00801,00801,0000:00:00
2002-08-01772,000772,00772,00772,0000:00:00
2002-08-02760,000760,00760,00760,0000:00:00
2002-08-05698,000698,00698,00698,0000:00:00
2002-08-06749,000749,00749,00749,0000:00:00
2002-08-07780,000780,00780,00780,0000:00:00
2002-08-08826,000826,00826,00826,0000:00:00
2002-08-09828,000834,00795,00825,0000:00:00
2002-08-12810,000810,00810,00810,0000:00:00
2002-08-13805,000805,00805,00805,0000:00:00
2002-08-14787,007.098.100787,00787,00787,0000:00:00
2002-08-15785,000785,00785,00785,0000:00:00
2002-08-16762,000762,00762,00762,0000:00:00
2002-08-19778,000778,00778,00778,0000:00:00
2002-08-20775,000775,00775,00775,0000:00:00
2002-08-21799,000799,00799,00799,0000:00:00
2002-08-22823,000823,00823,00823,0000:00:00
2002-08-23835,000835,00835,00835,0000:00:00
2002-08-26835,000835,00835,00835,0000:00:00
2002-08-27864,000864,00864,00864,0000:00:00
2002-08-28822,000822,00822,00822,0000:00:00
2002-08-29811,000811,00811,00811,0000:00:00
2002-08-30826,000826,00826,00826,0000:00:00
2002-09-02810,000810,00810,00810,0000:00:00
2002-09-03764,000764,00764,00764,0000:00:00
2002-09-04758,000758,00758,00758,0000:00:00
2002-09-05736,000736,00736,00736,0000:00:00
2002-09-06755,000755,00755,00755,0000:00:00
2002-09-09772,000772,00772,00772,0000:00:00
2002-09-10817,000817,00817,00817,0000:00:00
2002-09-11830,000830,00830,00830,0000:00:00
2002-09-12805,000805,00805,00805,0000:00:00
2002-09-13789,000789,00789,00789,0000:00:00
2002-09-16807,000807,00807,00807,0000:00:00
2002-09-17819,000819,00819,00819,0000:00:00
2002-09-18785,000785,00785,00785,0000:00:00
2002-09-19761,000761,00761,00761,0000:00:00
2002-09-20780,000780,00780,00780,0000:00:00
2002-09-23757,000757,00757,00757,0000:00:00
2002-09-24747,500747,50747,50747,5000:00:00
2002-09-25768,500768,50768,50768,5000:00:00
2002-09-26828,000828,00828,00828,0000:00:00
2002-09-27858,000858,00858,00858,0000:00:00
2002-09-30805,000805,00805,00805,0000:00:00
2002-10-01845,000845,00845,00845,0000:00:00
2002-10-02847,000864,00829,50840,0000:00:00
2002-10-03849,000860,00830,00850,0000:00:00
2002-10-04864,000864,00864,00864,0000:00:00
2002-10-07824,500824,50824,50824,5000:00:00
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