(Login BolsaPT & Canal Forex) |
|
ANGLO AMERICAN - [Ticker: AAL.L] | | Última Trade | 1.595,400 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +35,600 (+1,020%) | Capitalização Bolsista | 0 | Bid / Ask | 1.385,000 x 45.000 - 1.476,000 x 65.000 | EPS | 0,00 | Abertura | 1.595,000 | PER | 0,00% | Máximo | 1.605,000 | Pagamento Dividendo | | Mínimo | 1.588,600 | Data Ex-Dividendo | | Fecho Anterior | 1.559,800 | Yield | | Volume | 698.265 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para AAL.L de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-05-19 | 00:00:00 | 1.075,00 | 1.099,28 | 1.067,00 | 1.093,00 | 5.699.847 | 2017-05-22 | 00:00:00 | 1.100,50 | 1.112,03 | 1.080,50 | 1.085,50 | 6.181.508 | 2017-05-23 | 00:00:00 | 1.081,00 | 1.093,00 | 1.073,00 | 1.075,00 | 4.812.882 | 2017-05-24 | 00:00:00 | 1.064,00 | 1.085,50 | 1.058,00 | 1.084,00 | 5.544.267 | 2017-05-25 | 00:00:00 | 1.089,50 | 1.091,50 | 1.053,50 | 1.057,50 | 5.812.702 | 2017-05-26 | 00:00:00 | 1.058,00 | 1.066,00 | 1.049,05 | 1.052,50 | 5.048.416 | 2017-05-30 | 00:00:00 | 1.054,00 | 1.063,00 | 1.048,50 | 1.056,00 | 4.297.513 | 2017-05-31 | 00:00:00 | 1.043,00 | 1.046,00 | 1.027,00 | 1.031,50 | 11.497.300 | 2017-06-01 | 00:00:00 | 1.031,00 | 1.039,00 | 1.013,00 | 1.034,00 | 5.536.727 | 2017-06-02 | 00:00:00 | 1.039,00 | 1.052,00 | 1.009,50 | 1.029,50 | 6.409.469 | 2017-06-05 | 00:00:00 | 1.024,00 | 1.033,00 | 1.004,76 | 1.026,00 | 4.203.031 | 2017-06-06 | 00:00:00 | 1.026,00 | 1.052,00 | 1.010,00 | 1.045,00 | 7.585.074 | 2017-06-07 | 00:00:00 | 1.040,00 | 1.067,00 | 1.033,50 | 1.050,00 | 7.864.015 | 2017-06-08 | 00:00:00 | 1.055,50 | 1.068,50 | 1.048,00 | 1.062,50 | 5.436.332 | 2017-06-09 | 00:00:00 | 1.069,00 | 1.086,00 | 1.058,50 | 1.081,00 | 5.741.714 | 2017-06-12 | 00:00:00 | 1.084,50 | 1.100,50 | 1.071,05 | 1.087,50 | 5.363.827 | 2017-06-13 | 00:00:00 | 1.087,50 | 1.095,00 | 1.051,43 | 1.087,50 | 7.356.114 | 2017-06-14 | 00:00:00 | 1.092,00 | 1.098,00 | 1.059,00 | 1.059,00 | 7.367.254 | 2017-06-15 | 00:00:00 | 1.054,50 | 1.056,50 | 982,20 | 995,10 | 17.137.912 | 2017-06-16 | 00:00:00 | 995,90 | 1.003,50 | 955,40 | 967,30 | 28.299.990 | 2017-06-19 | 00:00:00 | 985,20 | 994,90 | 978,80 | 986,20 | 5.856.396 | 2017-06-20 | 00:00:00 | 986,50 | 990,20 | 958,90 | 959,40 | 454.729 | 2017-06-21 | 00:00:00 | 960,40 | 989,70 | 950,10 | 975,70 | 737.971 | 2017-06-22 | 00:00:00 | 972,10 | 982,44 | 954,20 | 978,70 | 1.138.222 | 2017-06-23 | 00:00:00 | 977,60 | 985,80 | 968,20 | 972,90 | 487.083 | 2017-06-26 | 00:00:00 | 975,00 | 985,20 | 972,30 | 975,89 | 632.823 | 2017-06-27 | 00:00:00 | 988,50 | 1.017,50 | 974,50 | 1.000,49 | 851.381 | 2017-06-28 | 00:00:00 | 1.006,00 | 1.025,00 | 995,10 | 1.012,00 | 1.741.927 | 2017-06-29 | 00:00:00 | 1.035,50 | 1.066,00 | 1.026,00 | 1.029,00 | 4.261.963 | 2017-06-30 | 00:00:00 | 1.025,50 | 1.045,00 | 1.018,00 | 1.024,00 | 2.215.666 | 2017-07-03 | 00:00:00 | 1.027,00 | 1.067,00 | 1.021,50 | 1.065,00 | 6.043.230 | 2017-07-04 | 00:00:00 | 1.052,00 | 1.071,50 | 1.035,00 | 1.067,50 | 4.880.194 | 2017-07-05 | 00:00:00 | 1.073,50 | 1.081,50 | 1.051,00 | 1.056,50 | 7.830.400 | 2017-07-06 | 00:00:00 | 1.059,00 | 1.068,50 | 1.042,50 | 1.056,00 | 4.693.885 | 2017-07-07 | 00:00:00 | 1.060,00 | 1.060,50 | 1.036,50 | 1.051,00 | 3.617.878 | 2017-07-10 | 00:00:00 | 1.056,00 | 1.074,00 | 1.033,00 | 1.068,00 | 4.191.820 | 2017-07-11 | 00:00:00 | 1.079,50 | 1.100,00 | 1.073,50 | 1.084,50 | 5.081.021 | 2017-07-12 | 00:00:00 | 1.097,00 | 1.112,50 | 1.091,50 | 1.097,00 | 5.485.841 | 2017-07-13 | 00:00:00 | 1.096,00 | 1.121,11 | 1.088,50 | 1.094,00 | 5.032.834 | 2017-07-14 | 00:00:00 | 1.098,50 | 1.135,50 | 1.089,50 | 1.117,00 | 9.278.198 | 2017-07-17 | 00:00:00 | 1.124,00 | 1.146,00 | 1.124,00 | 1.130,50 | 6.318.410 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|