|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 2.475,00 | 0 | 2.475,00 | 2.475,00 | 2.475,00 | 00:00:00 | | 2000-04-25 | 2.531,00 | 0 | 2.550,00 | 2.435,00 | 2.547,00 | 00:00:00 | | 2000-04-26 | 2.551,00 | 0 | 2.768,00 | 2.510,00 | 2.538,00 | 00:00:00 | | 2000-04-27 | 2.627,00 | 0 | 2.674,00 | 2.529,00 | 2.529,00 | 00:00:00 | | 2000-04-28 | 2.702,00 | 0 | 2.736,99 | 2.580,00 | 2.580,00 | 00:00:00 | | 2000-05-01 | 2.702,00 | 0 | 2.702,00 | 2.702,00 | 2.702,00 | 00:00:00 | | 2000-05-02 | 2.828,99 | 0 | 2.896,99 | 2.760,00 | 2.796,01 | 00:00:00 | | 2000-05-03 | 2.926,01 | 0 | 2.998,00 | 2.800,00 | 2.800,00 | 00:00:00 | | 2000-05-04 | 2.947,99 | 0 | 2.993,69 | 2.943,00 | 2.982,99 | 00:00:00 | | 2000-05-05 | 2.999,01 | 0 | 3.095,00 | 2.925,00 | 2.996,99 | 00:00:00 | | 2000-05-08 | 2.985,99 | 0 | 3.027,00 | 2.956,84 | 2.956,84 | 00:00:00 | | 2000-05-09 | 3.066,99 | 0 | 3.096,99 | 2.990,01 | 3.000,00 | 00:00:00 | | 2000-05-10 | 3.104,99 | 0 | 3.200,00 | 3.099,01 | 3.100,00 | 00:00:00 | | 2000-05-11 | 3.043,00 | 0 | 3.139,99 | 3.015,01 | 3.125,00 | 00:00:00 | | 2000-05-12 | 2.931,01 | 0 | 3.030,00 | 2.850,01 | 3.020,01 | 00:00:00 | | 2000-05-15 | 2.904,01 | 0 | 2.941,00 | 2.865,00 | 2.941,00 | 00:00:00 | | 2000-05-16 | 2.945,02 | 0 | 2.979,99 | 2.930,00 | 2.950,01 | 00:00:00 | | 2000-05-17 | 2.874,99 | 0 | 2.966,01 | 2.870,00 | 2.966,01 | 00:00:00 | | 2000-05-18 | 2.901,01 | 0 | 2.917,99 | 2.843,24 | 2.865,00 | 00:00:00 | | 2000-05-19 | 2.866,99 | 0 | 2.900,00 | 2.842,01 | 2.900,00 | 00:00:00 | | 2000-05-22 | 2.912,99 | 0 | 2.948,51 | 2.855,01 | 2.855,01 | 00:00:00 | | 2000-05-23 | 3.017,01 | 0 | 3.046,00 | 2.979,99 | 2.985,01 | 00:00:00 | | 2000-05-24 | 2.912,99 | 0 | 3.013,51 | 2.904,99 | 2.969,99 | 00:00:00 | | 2000-05-25 | 2.882,99 | 0 | 2.912,01 | 2.850,01 | 2.909,99 | 00:00:00 | | 2000-05-26 | 2.899,01 | 0 | 2.917,01 | 2.844,01 | 2.850,01 | 00:00:00 | | 2000-05-29 | 2.899,01 | 0 | 2.899,01 | 2.899,01 | 2.899,01 | 00:00:00 | | 2000-05-30 | 2.890,01 | 0 | 2.903,11 | 2.890,01 | 2.890,01 | 00:00:00 | | 2000-05-31 | 2.890,01 | 0 | 2.890,01 | 2.890,01 | 2.890,01 | 00:00:00 | | 2000-06-01 | 3.020,01 | 0 | 3.020,01 | 2.986,48 | 2.986,48 | 00:00:00 | | 2000-06-02 | 2.990,99 | 0 | 3.025,00 | 2.982,99 | 2.982,99 | 00:00:00 | | 2000-06-05 | 2.999,01 | 0 | 3.025,00 | 2.979,99 | 3.025,00 | 00:00:00 | | 2000-06-06 | 2.995,00 | 0 | 3.025,00 | 2.979,99 | 3.000,00 | 00:00:00 | | 2000-06-07 | 3.001,01 | 0 | 3.009,99 | 2.977,01 | 3.009,01 | 00:00:00 | | 2000-06-08 | 3.025,00 | 0 | 3.050,01 | 2.990,99 | 2.990,99 | 00:00:00 | | 2000-06-09 | 3.074,99 | 0 | 3.150,01 | 3.020,01 | 3.023,99 | 00:00:00 | | 2000-06-12 | 3.104,99 | 0 | 3.190,01 | 3.100,00 | 3.100,00 | 00:00:00 | | 2000-06-13 | 3.100,00 | 0 | 3.201,72 | 3.090,01 | 3.104,01 | 00:00:00 | | 2000-06-14 | 3.039,99 | 0 | 3.039,99 | 3.039,99 | 3.039,99 | 00:00:00 | | 2000-06-15 | 3.060,00 | 0 | 3.079,99 | 3.030,00 | 3.035,00 | 00:00:00 | | 2000-06-16 | 3.114,00 | 0 | 3.119,00 | 3.050,01 | 3.100,00 | 00:00:00 | | 2000-06-19 | 3.072,02 | 0 | 3.109,99 | 3.047,50 | 3.087,00 | 00:00:00 | | 2000-06-20 | 3.052,00 | 0 | 3.052,00 | 3.028,99 | 3.028,99 | 00:00:00 | | 2000-06-21 | 3.050,01 | 0 | 3.066,53 | 3.015,01 | 3.066,01 | 00:00:00 | | 2000-06-22 | 3.022,00 | 0 | 3.050,01 | 2.954,00 | 3.050,01 | 00:00:00 | | 2000-06-23 | 3.065,00 | 0 | 3.098,00 | 3.020,01 | 3.038,00 | 00:00:00 | | 2000-06-26 | 3.109,99 | 0 | 3.119,00 | 3.069,99 | 3.069,99 | 00:00:00 | | 2000-06-27 | 3.109,99 | 0 | 3.136,01 | 3.084,00 | 3.125,00 | 00:00:00 | | 2000-06-28 | 3.109,99 | 0 | 3.150,01 | 3.100,00 | 3.100,00 | 00:00:00 | | 2000-06-29 | 3.100,00 | 0 | 3.139,99 | 3.085,01 | 3.130,00 | 00:00:00 | | 2000-06-30 | 3.169,99 | 0 | 3.179,99 | 3.085,01 | 3.085,01 | 00:00:00 | | 2000-07-03 | 3.269,99 | 0 | 3.271,63 | 3.104,01 | 3.104,01 | 00:00:00 | | 2000-07-04 | 3.300,00 | 0 | 3.300,00 | 3.235,00 | 3.265,00 | 00:00:00 | | 2000-07-05 | 3.209,99 | 0 | 3.338,00 | 3.204,01 | 3.204,01 | 00:00:00 | | 2000-07-06 | 3.155,01 | 0 | 3.245,02 | 3.085,01 | 3.245,02 | 00:00:00 | | 2000-07-07 | 3.231,99 | 0 | 3.247,99 | 3.160,00 | 3.169,99 | 00:00:00 | | 2000-07-10 | 3.303,00 | 0 | 3.345,02 | 3.201,99 | 3.296,99 | 00:00:00 | | 2000-07-11 | 3.385,01 | 0 | 3.385,01 | 3.303,00 | 3.345,02 | 00:00:00 | | 2000-07-12 | 3.450,01 | 0 | 3.469,99 | 3.385,01 | 3.385,01 | 00:00:00 | | 2000-07-13 | 3.412,01 | 0 | 3.474,01 | 3.382,99 | 3.474,01 | 00:00:00 | | 2000-07-14 | 3.412,01 | 0 | 3.490,01 | 3.382,99 | 3.474,01 | 00:00:00 | | 2000-07-17 | 3.517,01 | 0 | 3.530,00 | 3.500,00 | 3.500,00 | 00:00:00 | | 2000-07-18 | 3.527,00 | 0 | 3.546,00 | 3.500,00 | 3.500,00 | 00:00:00 | | 2000-07-19 | 3.515,01 | 0 | 3.525,99 | 3.490,01 | 3.504,99 | 00:00:00 | | 2000-07-20 | 3.404,99 | 0 | 3.404,99 | 3.404,99 | 3.404,99 | 00:00:00 | | 2000-07-21 | 3.282,01 | 0 | 3.282,01 | 3.282,01 | 3.282,01 | 00:00:00 | | 2000-07-24 | 3.282,01 | 0 | 3.325,00 | 3.269,01 | 3.269,99 | 00:00:00 | | 2000-07-25 | 3.260,00 | 0 | 3.269,99 | 3.245,02 | 3.269,99 | 00:00:00 | | 2000-07-26 | 3.239,99 | 0 | 3.273,00 | 3.209,99 | 3.269,99 | 00:00:00 | | 2000-07-27 | 3.220,01 | 0 | 3.249,00 | 3.193,99 | 3.200,00 | 00:00:00 | | 2000-07-28 | 3.192,00 | 0 | 3.249,00 | 3.182,01 | 3.200,00 | 00:00:00 | | 2000-07-31 | 3.174,99 | 0 | 3.200,00 | 3.130,00 | 3.199,01 | 00:00:00 | | 2000-08-01 | 3.139,99 | 0 | 3.179,99 | 3.127,00 | 3.151,79 | 00:00:00 | | 2000-08-02 | 3.200,00 | 0 | 3.247,99 | 3.050,01 | 3.050,01 | 00:00:00 | | 2000-08-03 | 3.161,01 | 0 | 3.200,00 | 3.160,00 | 3.185,01 | 00:00:00 | | 2000-08-04 | 3.236,01 | 0 | 3.357,00 | 3.141,00 | 3.161,01 | 00:00:00 | | 2000-08-07 | 3.220,01 | 0 | 3.272,01 | 3.200,00 | 3.272,01 | 00:00:00 | | 2000-08-08 | 3.258,01 | 0 | 3.279,99 | 3.190,01 | 3.226,01 | 00:00:00 | | 2000-08-09 | 3.309,99 | 0 | 3.347,01 | 3.258,01 | 3.258,01 | 00:00:00 | | 2000-08-10 | 3.404,01 | 0 | 3.430,00 | 3.260,00 | 3.260,00 | 00:00:00 | | 2000-08-11 | 3.512,01 | 0 | 3.520,01 | 3.430,00 | 3.496,01 | 00:00:00 | | 2000-08-14 | 3.620,01 | 0 | 3.647,99 | 3.428,01 | 3.428,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
