(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-11-07 | 00:00:00 | 1.519,00 | 1.534,50 | 1.482,00 | 1.489,00 | 4.541.925 | | 2017-12-13 | 00:00:00 | 1.386,50 | 1.397,00 | 1.373,00 | 1.384,21 | 13.141.360 | | 2017-12-14 | 00:00:00 | 1.390,00 | 1.411,00 | 1.385,50 | 1.388,50 | 6.471.784 | | 2017-12-15 | 00:00:00 | 1.386,00 | 1.415,00 | 1.377,00 | 1.410,00 | 21.370.267 | | 2017-12-18 | 00:00:00 | 1.415,50 | 1.486,00 | 1.410,00 | 1.480,50 | 7.822.928 | | 2017-12-19 | 00:00:00 | 1.493,50 | 1.520,50 | 1.441,50 | 1.465,00 | 11.412.047 | | 2017-12-20 | 00:00:00 | 1.476,50 | 1.496,50 | 1.473,00 | 1.490,00 | 5.370.200 | | 2017-12-21 | 00:00:00 | 1.496,00 | 1.521,50 | 1.492,50 | 1.507,00 | 6.247.928 | | 2017-12-22 | 00:00:00 | 1.505,00 | 1.512,50 | 1.495,00 | 1.501,00 | 1.428.224 | | 2017-12-27 | 00:00:00 | 1.511,00 | 1.545,00 | 1.504,50 | 1.524,00 | 4.098.807 | | 2017-12-28 | 00:00:00 | 1.538,50 | 1.548,50 | 1.532,00 | 1.537,50 | 3.590.065 | | 2017-12-29 | 00:00:00 | 1.541,50 | 1.554,50 | 1.534,00 | 1.549,50 | 2.435.324 | | 2018-01-02 | 00:00:00 | 1.559,00 | 1.595,00 | 1.539,20 | 1.595,00 | 5.447.593 | | 2018-01-03 | 00:00:00 | 1.589,00 | 1.605,40 | 1.576,00 | 1.582,20 | 7.916.975 | | 2018-01-04 | 00:00:00 | 1.592,60 | 1.611,00 | 1.581,80 | 1.605,00 | 6.713.070 | | 2018-01-05 | 00:00:00 | 1.615,80 | 1.629,80 | 1.601,20 | 1.603,40 | 6.818.856 | | 2018-01-08 | 00:00:00 | 1.612,80 | 1.631,60 | 1.604,60 | 1.627,00 | 5.727.890 | | 2018-01-09 | 00:00:00 | 1.640,80 | 1.680,00 | 1.636,40 | 1.677,00 | 8.425.188 | | 2018-01-10 | 00:00:00 | 1.673,00 | 1.718,40 | 1.660,20 | 1.700,40 | 9.472.881 | | 2018-01-11 | 00:00:00 | 1.730,00 | 1.761,60 | 1.720,20 | 1.761,00 | 10.435.546 | | 2018-01-12 | 00:00:00 | 1.762,00 | 1.773,80 | 1.741,80 | 1.768,20 | 6.401.469 | | 2018-01-15 | 00:00:00 | 1.760,00 | 1.789,00 | 1.759,40 | 1.783,60 | 3.674.353 | | 2018-01-16 | 00:00:00 | 1.770,20 | 1.775,40 | 1.734,00 | 1.755,20 | 6.706.375 | | 2018-01-17 | 00:00:00 | 1.723,80 | 1.794,20 | 1.721,20 | 1.755,00 | 6.764.773 | | 2018-01-18 | 00:00:00 | 1.762,60 | 1.764,00 | 1.742,80 | 1.760,80 | 4.448.681 | | 2018-01-19 | 00:00:00 | 1.762,80 | 1.777,80 | 1.746,60 | 1.756,00 | 4.320.053 | | 2018-01-22 | 00:00:00 | 1.758,20 | 1.795,40 | 1.755,20 | 1.792,20 | 6.671.612 | | 2018-01-23 | 00:00:00 | 1.786,80 | 1.790,40 | 1.712,60 | 1.723,00 | 10.205.376 | | 2018-01-24 | 00:00:00 | 1.731,20 | 1.759,00 | 1.727,40 | 1.736,80 | 7.270.588 | | 2018-01-25 | 00:00:00 | 1.757,80 | 1.767,20 | 1.724,40 | 1.733,20 | 5.306.286 | | 2018-01-26 | 00:00:00 | 1.726,40 | 1.747,40 | 1.722,00 | 1.734,60 | 4.307.504 | | 2018-01-29 | 00:00:00 | 1.741,60 | 1.769,40 | 1.740,00 | 1.756,00 | 4.274.071 | | 2018-01-30 | 00:00:00 | 1.727,80 | 1.730,80 | 1.701,60 | 1.716,40 | 6.501.135 | | 2018-01-31 | 00:00:00 | 1.716,40 | 1.732,40 | 1.697,40 | 1.708,60 | 6.505.255 | | 2018-02-01 | 00:00:00 | 1.715,00 | 1.727,60 | 1.674,20 | 1.690,00 | 4.589.908 | | 2018-02-02 | 00:00:00 | 1.697,80 | 1.707,60 | 1.642,20 | 1.648,00 | 7.690.743 | | 2018-02-05 | 00:00:00 | 1.638,80 | 1.685,60 | 1.622,80 | 1.653,60 | 7.620.981 | | 2018-02-06 | 00:00:00 | 1.584,60 | 1.695,00 | 1.572,00 | 1.641,00 | 11.479.006 | | 2018-02-07 | 00:00:00 | 1.666,40 | 1.670,80 | 1.624,20 | 1.641,20 | 8.219.556 | | 2018-02-08 | 00:00:00 | 1.618,00 | 1.627,60 | 1.590,40 | 1.594,00 | 8.803.840 | | 2018-02-09 | 00:00:00 | 1.592,00 | 1.627,80 | 1.579,40 | 1.604,40 | 6.318.868 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
