|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-29 | 1.554,75 | 9.682.900 | 1.558,34 | 1.526,00 | 1.527,20 | 00:00:00 | | 2004-11-30 | 1.521,21 | 39.705.200 | 1.552,35 | 1.506,84 | 1.549,96 | 00:00:00 | | 2004-12-01 | 1.521,21 | 7.739.900 | 1.521,21 | 1.506,84 | 1.512,82 | 00:00:00 | | 2004-12-02 | 1.502,04 | 5.220.400 | 1.529,59 | 1.498,45 | 1.529,59 | 00:00:00 | | 2004-12-03 | 1.479,29 | 4.784.400 | 1.504,44 | 1.467,31 | 1.504,44 | 00:00:00 | | 2004-12-06 | 1.430,18 | 7.252.400 | 1.470,90 | 1.422,99 | 1.470,90 | 00:00:00 | | 2004-12-07 | 1.443,35 | 7.574.600 | 1.443,35 | 1.391,85 | 1.406,22 | 00:00:00 | | 2004-12-08 | 1.419,40 | 6.551.800 | 1.432,57 | 1.403,82 | 1.425,38 | 00:00:00 | | 2004-12-09 | 1.406,22 | 6.699.700 | 1.442,15 | 1.393,04 | 1.422,99 | 00:00:00 | | 2004-12-10 | 1.402,63 | 3.276.300 | 1.425,38 | 1.395,44 | 1.407,42 | 00:00:00 | | 2004-12-13 | 1.421,79 | 3.806.200 | 1.427,78 | 1.399,03 | 1.400,23 | 00:00:00 | | 2004-12-14 | 1.406,22 | 2.331.600 | 1.412,21 | 1.402,63 | 1.427,78 | 00:00:00 | | 2004-12-15 | 1.394,24 | 3.371.100 | 1.395,44 | 1.383,46 | 1.413,41 | 00:00:00 | | 2004-12-16 | 1.407,42 | 3.278.400 | 1.411,01 | 1.390,65 | 1.400,23 | 00:00:00 | | 2004-12-17 | 1.390,65 | 4.329.000 | 1.412,21 | 1.390,65 | 1.408,62 | 00:00:00 | | 2004-12-20 | 1.422,99 | 2.379.100 | 1.430,18 | 1.395,44 | 1.395,44 | 00:00:00 | | 2004-12-21 | 1.446,94 | 3.505.000 | 1.460,12 | 1.421,79 | 1.421,79 | 00:00:00 | | 2004-12-22 | 1.461,32 | 2.844.100 | 1.472,10 | 1.454,13 | 1.458,92 | 00:00:00 | | 2004-12-23 | 1.468,51 | 1.500.400 | 1.469,70 | 1.452,93 | 1.467,31 | 00:00:00 | | 2004-12-24 | 1.463,71 | 243.200 | 1.472,10 | 1.455,33 | 1.472,10 | 00:00:00 | | 2004-12-27 | 1.463,71 | 0 | 1.463,71 | 1.463,71 | 1.463,71 | 00:00:00 | | 2004-12-28 | 1.463,71 | 0 | 1.463,71 | 1.463,71 | 1.463,71 | 00:00:00 | | 2004-12-29 | 1.478,09 | 1.061.400 | 1.478,09 | 1.462,52 | 1.463,71 | 00:00:00 | | 2004-12-30 | 1.472,10 | 906.000 | 1.476,89 | 1.461,32 | 1.476,89 | 00:00:00 | | 2004-12-31 | 1.475,69 | 400.800 | 1.476,89 | 1.445,75 | 1.467,31 | 00:00:00 | | 2005-01-03 | 1.475,69 | 0 | 1.475,69 | 1.475,69 | 1.475,69 | 00:00:00 | | 2005-01-04 | 1.451,74 | 2.547.200 | 1.475,69 | 1.439,76 | 1.466,11 | 00:00:00 | | 2005-01-05 | 1.452,93 | 2.702.000 | 1.463,71 | 1.431,37 | 1.442,15 | 00:00:00 | | 2005-01-06 | 1.478,09 | 3.117.700 | 1.479,29 | 1.452,93 | 1.455,33 | 00:00:00 | | 2005-01-07 | 1.466,11 | 2.541.900 | 1.478,09 | 1.452,93 | 1.472,10 | 00:00:00 | | 2005-01-10 | 1.462,52 | 1.298.000 | 1.472,10 | 1.460,12 | 1.461,32 | 00:00:00 | | 2005-01-11 | 1.464,91 | 2.351.200 | 1.490,07 | 1.455,33 | 1.467,31 | 00:00:00 | | 2005-01-12 | 1.464,91 | 2.310.700 | 1.481,68 | 1.455,33 | 1.455,33 | 00:00:00 | | 2005-01-13 | 1.458,92 | 1.764.500 | 1.478,09 | 1.449,34 | 1.473,30 | 00:00:00 | | 2005-01-14 | 1.484,08 | 4.360.400 | 1.492,46 | 1.460,12 | 1.467,31 | 00:00:00 | | 2005-01-17 | 1.508,03 | 2.677.800 | 1.510,43 | 1.484,08 | 1.496,06 | 00:00:00 | | 2005-01-18 | 1.499,65 | 2.935.700 | 1.509,23 | 1.486,47 | 1.509,23 | 00:00:00 | | 2005-01-19 | 1.480,48 | 3.411.300 | 1.504,44 | 1.467,31 | 1.497,25 | 00:00:00 | | 2005-01-20 | 1.474,49 | 2.608.800 | 1.480,48 | 1.466,11 | 1.470,90 | 00:00:00 | | 2005-01-21 | 1.487,67 | 2.259.600 | 1.490,07 | 1.469,70 | 1.476,89 | 00:00:00 | | 2005-01-24 | 1.499,65 | 2.972.000 | 1.502,04 | 1.480,48 | 1.485,27 | 00:00:00 | | 2005-01-25 | 1.491,26 | 3.568.000 | 1.493,66 | 1.475,69 | 1.491,26 | 00:00:00 | | 2005-01-26 | 1.482,88 | 2.050.700 | 1.482,88 | 1.478,09 | 1.496,06 | 00:00:00 | | 2005-01-27 | 1.487,67 | 2.052.700 | 1.494,86 | 1.474,49 | 1.479,29 | 00:00:00 | | 2005-01-28 | 1.470,90 | 1.281.700 | 1.491,26 | 1.469,70 | 1.488,87 | 00:00:00 | | 2005-01-31 | 1.475,69 | 1.986.200 | 1.485,27 | 1.472,10 | 1.485,27 | 00:00:00 | | 2005-02-01 | 1.531,99 | 7.909.000 | 1.536,78 | 1.479,29 | 1.480,48 | 00:00:00 | | 2005-02-02 | 1.559,54 | 6.862.900 | 1.582,30 | 1.510,43 | 1.533,19 | 00:00:00 | | 2005-02-03 | 1.534,38 | 4.037.500 | 1.563,13 | 1.527,20 | 1.554,75 | 00:00:00 | | 2005-02-04 | 1.537,98 | 2.235.200 | 1.542,77 | 1.523,60 | 1.531,99 | 00:00:00 | | 2005-02-07 | 1.565,53 | 2.685.800 | 1.570,32 | 1.548,76 | 1.555,94 | 00:00:00 | | 2005-02-08 | 1.573,91 | 3.460.500 | 1.579,90 | 1.554,75 | 1.566,73 | 00:00:00 | | 2005-02-09 | 1.549,96 | 2.566.500 | 1.576,31 | 1.539,18 | 1.554,75 | 00:00:00 | | 2005-02-10 | 1.560,74 | 1.832.300 | 1.572,71 | 1.546,36 | 1.551,15 | 00:00:00 | | 2005-02-11 | 1.587,09 | 2.406.400 | 1.590,68 | 1.560,74 | 1.566,73 | 00:00:00 | | 2005-02-14 | 1.575,11 | 1.974.200 | 1.589,48 | 1.567,92 | 1.589,48 | 00:00:00 | | 2005-02-15 | 1.583,49 | 1.690.200 | 1.589,48 | 1.571,52 | 1.572,71 | 00:00:00 | | 2005-02-16 | 1.588,29 | 3.519.100 | 1.601,46 | 1.583,49 | 1.593,08 | 00:00:00 | | 2005-02-17 | 1.605,06 | 3.376.000 | 1.611,04 | 1.588,29 | 1.591,88 | 00:00:00 | | 2005-02-18 | 1.614,64 | 4.342.400 | 1.621,82 | 1.596,67 | 1.600,26 | 00:00:00 | | 2005-02-21 | 1.606,25 | 1.123.300 | 1.623,02 | 1.599,07 | 1.621,82 | 00:00:00 | | 2005-02-22 | 1.601,46 | 3.082.200 | 1.617,03 | 1.582,30 | 1.611,04 | 00:00:00 | | 2005-02-23 | 1.563,13 | 4.542.100 | 1.587,09 | 1.547,56 | 1.581,10 | 00:00:00 | | 2005-02-24 | 1.539,18 | 4.410.800 | 1.569,12 | 1.534,38 | 1.567,92 | 00:00:00 | | 2005-02-25 | 1.552,35 | 5.612.200 | 1.558,34 | 1.541,57 | 1.551,15 | 00:00:00 | | 2005-02-28 | 1.553,55 | 5.210.600 | 1.589,48 | 1.547,56 | 1.565,53 | 00:00:00 | | 2005-03-01 | 1.561,93 | 3.032.000 | 1.564,33 | 1.545,16 | 1.548,76 | 00:00:00 | | 2005-03-02 | 1.551,15 | 2.892.300 | 1.553,55 | 1.535,58 | 1.552,35 | 00:00:00 | | 2005-03-03 | 1.570,32 | 2.668.800 | 1.576,31 | 1.546,36 | 1.546,36 | 00:00:00 | | 2005-03-04 | 1.572,71 | 2.780.700 | 1.576,31 | 1.558,34 | 1.576,31 | 00:00:00 | | 2005-03-07 | 1.582,30 | 1.813.100 | 1.588,29 | 1.571,52 | 1.578,70 | 00:00:00 | | 2005-03-08 | 1.571,52 | 2.906.800 | 1.585,89 | 1.564,33 | 1.565,53 | 00:00:00 | | 2005-03-09 | 1.541,57 | 4.020.500 | 1.555,94 | 1.527,20 | 1.543,97 | 00:00:00 | | 2005-03-10 | 1.504,44 | 3.254.200 | 1.504,44 | 1.496,06 | 1.535,58 | 00:00:00 | | 2005-03-11 | 1.497,25 | 3.281.800 | 1.521,21 | 1.490,07 | 1.517,62 | 00:00:00 | | 2005-03-14 | 1.488,87 | 1.558.300 | 1.512,82 | 1.482,88 | 1.502,04 | 00:00:00 | | 2005-03-15 | 1.502,04 | 2.701.000 | 1.506,84 | 1.486,47 | 1.491,26 | 00:00:00 | | 2005-03-16 | 1.518,81 | 3.302.700 | 1.536,78 | 1.498,45 | 1.500,85 | 00:00:00 | | 2005-03-17 | 1.540,37 | 3.397.400 | 1.545,16 | 1.514,02 | 1.528,40 | 00:00:00 | | 2005-03-18 | 1.545,16 | 3.231.700 | 1.554,75 | 1.536,78 | 1.536,78 | 00:00:00 | | 2005-03-21 | 1.533,19 | 3.588.000 | 1.554,75 | 1.526,00 | 1.552,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
