|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-11 | 1.585,89 | 2.122.300 | 1.591,88 | 1.575,11 | 1.581,10 | 00:00:00 | | 2005-07-12 | 1.589,48 | 1.774.200 | 1.593,08 | 1.583,49 | 1.589,48 | 00:00:00 | | 2005-07-13 | 1.601,46 | 1.653.500 | 1.609,85 | 1.585,89 | 1.593,08 | 00:00:00 | | 2005-07-14 | 1.609,85 | 8.760.500 | 1.620,63 | 1.599,07 | 1.608,65 | 00:00:00 | | 2005-07-15 | 1.595,47 | 4.640.100 | 1.609,85 | 1.590,68 | 1.605,06 | 00:00:00 | | 2005-07-18 | 1.587,09 | 4.710.800 | 1.611,04 | 1.584,69 | 1.595,47 | 00:00:00 | | 2005-07-19 | 1.573,91 | 11.790.300 | 1.595,47 | 1.558,34 | 1.595,47 | 00:00:00 | | 2005-07-20 | 1.602,66 | 6.370.000 | 1.612,24 | 1.584,69 | 1.588,29 | 00:00:00 | | 2005-07-21 | 1.644,58 | 6.305.600 | 1.655,36 | 1.605,06 | 1.605,06 | 00:00:00 | | 2005-07-22 | 1.670,93 | 4.945.200 | 1.673,33 | 1.635,00 | 1.648,18 | 00:00:00 | | 2005-07-25 | 1.675,73 | 4.547.300 | 1.681,71 | 1.649,37 | 1.662,55 | 00:00:00 | | 2005-07-26 | 1.670,93 | 3.684.800 | 1.680,52 | 1.658,96 | 1.666,14 | 00:00:00 | | 2005-07-27 | 1.693,69 | 5.254.700 | 1.708,07 | 1.674,53 | 1.680,52 | 00:00:00 | | 2005-07-28 | 1.708,07 | 3.452.200 | 1.709,26 | 1.692,49 | 1.706,87 | 00:00:00 | | 2005-07-29 | 1.724,84 | 3.448.200 | 1.726,03 | 1.710,46 | 1.718,85 | 00:00:00 | | 2005-08-01 | 1.702,08 | 3.618.700 | 1.729,63 | 1.692,49 | 1.729,63 | 00:00:00 | | 2005-08-02 | 1.720,04 | 3.232.200 | 1.723,64 | 1.694,89 | 1.694,89 | 00:00:00 | | 2005-08-03 | 1.752,38 | 5.933.800 | 1.758,37 | 1.711,66 | 1.730,82 | 00:00:00 | | 2005-08-04 | 1.760,77 | 7.306.700 | 1.769,15 | 1.726,03 | 1.729,63 | 00:00:00 | | 2005-08-05 | 1.773,94 | 5.059.900 | 1.790,71 | 1.746,40 | 1.746,40 | 00:00:00 | | 2005-08-08 | 1.796,70 | 3.615.000 | 1.801,49 | 1.773,94 | 1.779,93 | 00:00:00 | | 2005-08-09 | 1.785,92 | 4.068.200 | 1.808,68 | 1.778,74 | 1.788,32 | 00:00:00 | | 2005-08-10 | 1.775,14 | 5.581.900 | 1.791,91 | 1.761,97 | 1.785,92 | 00:00:00 | | 2005-08-11 | 1.765,56 | 3.541.500 | 1.781,13 | 1.748,79 | 1.766,76 | 00:00:00 | | 2005-08-12 | 1.766,76 | 4.297.000 | 1.778,74 | 1.763,16 | 1.767,96 | 00:00:00 | | 2005-08-15 | 1.760,77 | 2.947.400 | 1.775,14 | 1.757,18 | 1.767,96 | 00:00:00 | | 2005-08-16 | 1.739,21 | 5.224.900 | 1.769,15 | 1.736,81 | 1.766,76 | 00:00:00 | | 2005-08-17 | 1.690,10 | 7.225.700 | 1.721,24 | 1.679,32 | 1.710,46 | 00:00:00 | | 2005-08-18 | 1.669,74 | 3.668.200 | 1.688,90 | 1.666,14 | 1.688,90 | 00:00:00 | | 2005-08-19 | 1.681,71 | 3.290.100 | 1.693,69 | 1.672,13 | 1.679,32 | 00:00:00 | | 2005-08-22 | 1.698,48 | 1.700.600 | 1.708,07 | 1.690,10 | 1.690,10 | 00:00:00 | | 2005-08-23 | 1.691,30 | 1.341.800 | 1.708,07 | 1.690,10 | 1.694,89 | 00:00:00 | | 2005-08-24 | 1.645,78 | 6.422.300 | 1.691,30 | 1.644,58 | 1.691,30 | 00:00:00 | | 2005-08-25 | 1.649,37 | 4.114.500 | 1.654,16 | 1.625,42 | 1.631,41 | 00:00:00 | | 2005-08-26 | 1.644,58 | 3.764.400 | 1.660,15 | 1.635,00 | 1.656,56 | 00:00:00 | | 2005-08-29 | 1.644,58 | 0 | 1.644,58 | 1.644,58 | 1.644,58 | 00:00:00 | | 2005-08-30 | 1.649,37 | 3.054.400 | 1.664,94 | 1.640,99 | 1.644,58 | 00:00:00 | | 2005-08-31 | 1.679,32 | 4.431.400 | 1.687,70 | 1.655,36 | 1.657,76 | 00:00:00 | | 2005-09-01 | 1.691,30 | 3.188.200 | 1.706,87 | 1.681,71 | 1.686,51 | 00:00:00 | | 2005-09-02 | 1.711,66 | 5.222.500 | 1.714,06 | 1.688,90 | 1.700,88 | 00:00:00 | | 2005-09-05 | 1.711,66 | 4.100.900 | 1.715,25 | 1.699,68 | 1.706,87 | 00:00:00 | | 2005-09-06 | 1.726,03 | 3.749.500 | 1.727,23 | 1.697,29 | 1.717,65 | 00:00:00 | | 2005-09-07 | 1.733,22 | 3.576.900 | 1.734,42 | 1.718,85 | 1.726,03 | 00:00:00 | | 2005-09-08 | 1.720,04 | 4.255.200 | 1.735,62 | 1.714,06 | 1.735,62 | 00:00:00 | | 2005-09-09 | 1.730,82 | 3.520.000 | 1.730,82 | 1.718,85 | 1.718,85 | 00:00:00 | | 2005-09-12 | 1.724,84 | 2.704.700 | 1.736,81 | 1.720,04 | 1.736,81 | 00:00:00 | | 2005-09-13 | 1.716,45 | 2.212.600 | 1.729,63 | 1.706,87 | 1.726,03 | 00:00:00 | | 2005-09-14 | 1.733,22 | 2.167.800 | 1.733,22 | 1.712,86 | 1.712,86 | 00:00:00 | | 2005-09-15 | 1.771,55 | 6.738.400 | 1.771,55 | 1.736,81 | 1.736,81 | 00:00:00 | | 2005-09-16 | 1.861,38 | 16.715.700 | 1.863,78 | 1.766,76 | 1.766,76 | 00:00:00 | | 2005-09-19 | 1.873,36 | 7.126.800 | 1.887,74 | 1.843,42 | 1.855,40 | 00:00:00 | | 2005-09-20 | 1.917,68 | 13.888.200 | 1.934,45 | 1.884,14 | 1.884,14 | 00:00:00 | | 2005-09-21 | 1.922,47 | 7.772.400 | 1.929,66 | 1.890,13 | 1.899,71 | 00:00:00 | | 2005-09-22 | 1.933,25 | 8.903.000 | 1.957,21 | 1.923,67 | 1.928,46 | 00:00:00 | | 2005-09-23 | 1.958,41 | 4.746.300 | 1.963,20 | 1.929,66 | 1.934,45 | 00:00:00 | | 2005-09-26 | 2.003,92 | 6.286.500 | 2.003,92 | 1.972,78 | 1.976,37 | 00:00:00 | | 2005-09-27 | 1.966,79 | 6.617.900 | 2.002,73 | 1.958,41 | 2.002,73 | 00:00:00 | | 2005-09-28 | 2.041,06 | 7.100.300 | 2.050,64 | 1.966,79 | 1.976,37 | 00:00:00 | | 2005-09-29 | 2.014,70 | 9.533.200 | 2.078,19 | 1.990,75 | 2.054,23 | 00:00:00 | | 2005-09-30 | 2.024,29 | 5.744.400 | 2.042,25 | 1.995,54 | 2.036,26 | 00:00:00 | | 2005-10-03 | 1.995,54 | 6.573.700 | 2.048,24 | 1.975,18 | 2.030,27 | 00:00:00 | | 2005-10-04 | 1.987,15 | 3.235.900 | 2.003,92 | 1.967,99 | 2.003,92 | 00:00:00 | | 2005-10-05 | 1.905,70 | 6.405.800 | 1.964,40 | 1.905,70 | 1.952,42 | 00:00:00 | | 2005-10-06 | 1.976,37 | 11.262.000 | 1.985,96 | 1.870,97 | 1.892,53 | 00:00:00 | | 2005-10-07 | 1.948,82 | 6.205.100 | 1.994,34 | 1.934,45 | 1.962,00 | 00:00:00 | | 2005-10-10 | 1.946,43 | 5.259.600 | 1.976,37 | 1.942,84 | 1.950,02 | 00:00:00 | | 2005-10-11 | 1.991,94 | 7.172.500 | 2.008,71 | 1.940,44 | 1.940,44 | 00:00:00 | | 2005-10-12 | 1.985,96 | 6.337.100 | 1.997,93 | 1.973,98 | 1.990,75 | 00:00:00 | | 2005-10-13 | 1.897,32 | 8.304.900 | 1.970,38 | 1.887,74 | 1.970,38 | 00:00:00 | | 2005-10-14 | 1.881,75 | 4.924.900 | 1.914,09 | 1.880,55 | 1.894,92 | 00:00:00 | | 2005-10-17 | 1.923,67 | 5.870.000 | 1.927,26 | 1.878,15 | 1.892,53 | 00:00:00 | | 2005-10-18 | 1.911,69 | 5.195.700 | 1.954,81 | 1.897,32 | 1.938,04 | 00:00:00 | | 2005-10-19 | 1.833,84 | 9.159.500 | 1.904,51 | 1.826,65 | 1.886,54 | 00:00:00 | | 2005-10-20 | 1.829,04 | 5.065.200 | 1.887,74 | 1.818,26 | 1.874,56 | 00:00:00 | | 2005-10-21 | 1.802,69 | 4.208.800 | 1.841,02 | 1.793,11 | 1.826,65 | 00:00:00 | | 2005-10-24 | 1.886,54 | 4.842.300 | 1.891,33 | 1.799,10 | 1.818,26 | 00:00:00 | | 2005-10-25 | 1.872,16 | 4.894.100 | 1.934,45 | 1.868,57 | 1.891,33 | 00:00:00 | | 2005-10-26 | 1.985,96 | 16.607.200 | 1.988,35 | 1.880,55 | 1.880,55 | 00:00:00 | | 2005-10-27 | 1.984,76 | 12.139.500 | 2.014,70 | 1.966,79 | 1.984,76 | 00:00:00 | | 2005-10-28 | 1.956,01 | 8.867.500 | 1.977,57 | 1.935,65 | 1.960,80 | 00:00:00 | | 2005-10-31 | 2.000,33 | 5.994.400 | 2.003,92 | 1.960,80 | 1.976,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
