|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-04 | 3.592,00 | 0 | 3.600,00 | 3.479,99 | 3.500,00 | 00:00:00 | | 2000-12-05 | 3.715,01 | 0 | 3.750,01 | 3.500,00 | 3.592,00 | 00:00:00 | | 2000-12-06 | 3.730,00 | 0 | 3.820,99 | 3.660,00 | 3.660,00 | 00:00:00 | | 2000-12-07 | 3.735,00 | 0 | 3.801,01 | 3.711,71 | 3.769,01 | 00:00:00 | | 2000-12-08 | 3.896,99 | 0 | 3.912,99 | 3.728,01 | 3.750,01 | 00:00:00 | | 2000-12-11 | 3.901,99 | 0 | 3.960,00 | 3.895,00 | 3.920,01 | 00:00:00 | | 2000-12-12 | 3.900,00 | 0 | 3.934,07 | 3.879,99 | 3.934,07 | 00:00:00 | | 2000-12-13 | 3.760,00 | 0 | 3.895,00 | 3.760,00 | 3.890,00 | 00:00:00 | | 2000-12-14 | 3.679,99 | 0 | 3.745,01 | 3.650,01 | 3.745,01 | 00:00:00 | | 2000-12-15 | 3.535,00 | 0 | 3.630,00 | 3.504,99 | 3.630,00 | 00:00:00 | | 2000-12-18 | 3.669,99 | 0 | 3.900,00 | 3.504,99 | 3.557,00 | 00:00:00 | | 2000-12-19 | 3.620,99 | 0 | 3.731,99 | 3.620,99 | 3.668,00 | 00:00:00 | | 2000-12-20 | 3.642,99 | 0 | 3.665,00 | 3.574,99 | 3.650,01 | 00:00:00 | | 2000-12-21 | 3.673,00 | 0 | 3.675,75 | 3.585,01 | 3.642,99 | 00:00:00 | | 2000-12-22 | 3.669,99 | 0 | 3.700,00 | 3.660,00 | 3.690,01 | 00:00:00 | | 2000-12-25 | 3.669,99 | 0 | 3.669,99 | 3.669,99 | 3.669,99 | 00:00:00 | | 2000-12-26 | 3.669,99 | 0 | 3.669,99 | 3.669,99 | 3.669,99 | 00:00:00 | | 2000-12-27 | 3.785,01 | 0 | 3.791,02 | 3.631,99 | 3.698,99 | 00:00:00 | | 2000-12-28 | 3.698,99 | 0 | 3.769,99 | 3.669,99 | 3.749,00 | 00:00:00 | | 2000-12-29 | 3.690,01 | 0 | 3.800,00 | 3.690,01 | 3.800,00 | 00:00:00 | | 2001-01-01 | 3.690,01 | 0 | 3.690,01 | 3.690,01 | 3.690,01 | 00:00:00 | | 2001-01-02 | 3.674,99 | 705.100 | 3.674,99 | 3.674,99 | 3.674,99 | 00:00:00 | | 2001-01-03 | 3.690,01 | 396.800 | 3.690,01 | 3.690,01 | 3.690,01 | 00:00:00 | | 2001-01-04 | 3.950,01 | 1.491.300 | 3.950,01 | 3.950,01 | 3.950,01 | 00:00:00 | | 2001-01-05 | 3.900,00 | 1.725.500 | 3.900,00 | 3.900,00 | 3.900,00 | 00:00:00 | | 2001-01-08 | 3.930,00 | 790.500 | 3.930,00 | 3.930,00 | 3.930,00 | 00:00:00 | | 2001-01-09 | 3.858,01 | 430.100 | 3.858,01 | 3.858,01 | 3.858,01 | 00:00:00 | | 2001-01-10 | 3.835,00 | 1.070.300 | 3.835,00 | 3.835,00 | 3.835,00 | 00:00:00 | | 2001-01-11 | 3.855,01 | 1.258.100 | 3.855,01 | 3.855,01 | 3.855,01 | 00:00:00 | | 2001-01-12 | 3.839,99 | 860.800 | 3.839,99 | 3.839,99 | 3.839,99 | 00:00:00 | | 2001-01-15 | 3.831,99 | 465.700 | 3.831,99 | 3.831,99 | 3.831,99 | 00:00:00 | | 2001-01-16 | 3.835,00 | 1.191.800 | 3.835,00 | 3.835,00 | 3.835,00 | 00:00:00 | | 2001-01-17 | 3.996,01 | 1.898.200 | 3.996,01 | 3.996,01 | 3.996,01 | 00:00:00 | | 2001-01-18 | 4.025,00 | 1.801.000 | 4.025,00 | 4.025,00 | 4.025,00 | 00:00:00 | | 2001-01-19 | 4.160,00 | 3.875.400 | 4.160,00 | 4.160,00 | 4.160,00 | 00:00:00 | | 2001-01-22 | 4.115,99 | 2.748.300 | 4.115,99 | 4.115,99 | 4.115,99 | 00:00:00 | | 2001-01-23 | 4.104,99 | 749.900 | 4.104,99 | 4.104,99 | 4.104,99 | 00:00:00 | | 2001-01-24 | 4.054,00 | 0 | 4.054,00 | 4.054,00 | 4.054,00 | 00:00:00 | | 2001-01-25 | 4.045,01 | 1.292.900 | 4.045,01 | 4.045,01 | 4.045,01 | 00:00:00 | | 2001-01-26 | 4.093,99 | 0 | 4.093,99 | 4.093,99 | 4.093,99 | 00:00:00 | | 2001-01-29 | 4.147,99 | 1.054.200 | 4.147,99 | 4.147,99 | 4.147,99 | 00:00:00 | | 2001-01-30 | 4.230,00 | 1.197.500 | 4.230,00 | 4.230,00 | 4.230,00 | 00:00:00 | | 2001-01-31 | 4.152,99 | 3.095.600 | 4.152,99 | 4.152,99 | 4.152,99 | 00:00:00 | | 2001-02-01 | 4.325,00 | 13.137.100 | 4.325,00 | 4.325,00 | 4.325,00 | 00:00:00 | | 2001-02-02 | 4.500,00 | 8.740.600 | 4.500,00 | 4.500,00 | 4.500,00 | 00:00:00 | | 2001-02-05 | 4.339,99 | 4.447.000 | 4.339,99 | 4.339,99 | 4.339,99 | 00:00:00 | | 2001-02-06 | 4.328,01 | 1.923.900 | 4.328,01 | 4.328,01 | 4.328,01 | 00:00:00 | | 2001-02-07 | 4.260,00 | 1.794.300 | 4.260,00 | 4.260,00 | 4.260,00 | 00:00:00 | | 2001-02-08 | 4.242,99 | 1.562.300 | 4.242,99 | 4.242,99 | 4.242,99 | 00:00:00 | | 2001-02-09 | 4.265,00 | 1.389.100 | 4.265,00 | 4.265,00 | 4.265,00 | 00:00:00 | | 2001-02-12 | 4.371,99 | 2.189.500 | 4.371,99 | 4.371,99 | 4.371,99 | 00:00:00 | | 2001-02-13 | 4.425,00 | 3.013.600 | 4.425,00 | 4.425,00 | 4.425,00 | 00:00:00 | | 2001-02-14 | 4.430,00 | 2.525.100 | 4.430,00 | 4.430,00 | 4.430,00 | 00:00:00 | | 2001-02-15 | 4.580,01 | 8.958.800 | 4.580,01 | 4.580,01 | 4.580,01 | 00:00:00 | | 2001-02-16 | 4.700,00 | 2.780.100 | 4.700,00 | 4.700,00 | 4.700,00 | 00:00:00 | | 2001-02-19 | 4.720,01 | 3.408.400 | 4.720,01 | 4.720,01 | 4.720,01 | 00:00:00 | | 2001-02-20 | 4.650,01 | 2.418.800 | 4.650,01 | 4.650,01 | 4.650,01 | 00:00:00 | | 2001-02-21 | 4.690,00 | 2.304.700 | 4.690,00 | 4.690,00 | 4.690,00 | 00:00:00 | | 2001-02-22 | 4.736,00 | 2.789.400 | 4.736,00 | 4.736,00 | 4.736,00 | 00:00:00 | | 2001-02-23 | 4.690,00 | 2.923.800 | 4.690,00 | 4.690,00 | 4.690,00 | 00:00:00 | | 2001-02-26 | 4.680,01 | 2.066.800 | 4.680,01 | 4.680,01 | 4.680,01 | 00:00:00 | | 2001-02-27 | 4.690,00 | 2.819.900 | 4.690,00 | 4.690,00 | 4.690,00 | 00:00:00 | | 2001-02-28 | 4.510,02 | 2.577.200 | 4.510,02 | 4.510,02 | 4.510,02 | 00:00:00 | | 2001-03-01 | 4.534,01 | 2.551.500 | 4.534,01 | 4.534,01 | 4.534,01 | 00:00:00 | | 2001-03-02 | 4.558,99 | 2.016.200 | 4.558,99 | 4.558,99 | 4.558,99 | 00:00:00 | | 2001-03-05 | 4.610,02 | 1.010.900 | 4.610,02 | 4.610,02 | 4.610,02 | 00:00:00 | | 2001-03-06 | 4.625,00 | 1.466.400 | 4.625,00 | 4.625,00 | 4.625,00 | 00:00:00 | | 2001-03-07 | 4.620,99 | 1.005.300 | 4.620,99 | 4.620,99 | 4.620,99 | 00:00:00 | | 2001-03-08 | 4.595,00 | 1.727.700 | 4.595,00 | 4.595,00 | 4.595,00 | 00:00:00 | | 2001-03-09 | 4.530,00 | 1.116.300 | 4.530,00 | 4.530,00 | 4.530,00 | 00:00:00 | | 2001-03-12 | 4.555,99 | 1.132.400 | 4.555,99 | 4.555,99 | 4.555,99 | 00:00:00 | | 2001-03-13 | 4.585,01 | 1.576.400 | 4.585,01 | 4.585,01 | 4.585,01 | 00:00:00 | | 2001-03-14 | 4.395,00 | 0 | 4.395,00 | 4.395,00 | 4.395,00 | 00:00:00 | | 2001-03-15 | 4.268,00 | 3.047.300 | 4.268,00 | 4.268,00 | 4.268,00 | 00:00:00 | | 2001-03-16 | 4.104,01 | 3.805.600 | 4.104,01 | 4.104,01 | 4.104,01 | 00:00:00 | | 2001-03-19 | 4.177,01 | 1.611.200 | 4.177,01 | 4.177,01 | 4.177,01 | 00:00:00 | | 2001-03-20 | 4.239,99 | 15.322.600 | 4.239,99 | 4.239,99 | 4.239,99 | 00:00:00 | | 2001-03-21 | 4.101,99 | 1.293.300 | 4.101,99 | 4.101,99 | 4.101,99 | 00:00:00 | | 2001-03-22 | 3.804,99 | 2.146.800 | 3.804,99 | 3.804,99 | 3.804,99 | 00:00:00 | | 2001-03-23 | 4.009,99 | 1.995.900 | 4.009,99 | 4.009,99 | 4.009,99 | 00:00:00 | | 2001-03-26 | 4.039,99 | 14.330.900 | 4.039,99 | 4.039,99 | 4.039,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
