(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-09 | 00:00:00 | 1.592,00 | 1.627,80 | 1.579,40 | 1.604,40 | 6.318.868 | | 2018-02-12 | 00:00:00 | 1.631,60 | 1.665,80 | 1.621,20 | 1.642,40 | 5.136.234 | | 2018-02-13 | 00:00:00 | 1.659,00 | 1.688,60 | 1.652,20 | 1.670,40 | 4.640.572 | | 2018-02-14 | 00:00:00 | 1.682,00 | 1.712,40 | 1.654,40 | 1.693,40 | 6.610.815 | | 2018-02-15 | 00:00:00 | 1.747,40 | 1.755,60 | 1.703,80 | 1.726,00 | 7.127.076 | | 2018-02-16 | 00:00:00 | 1.740,60 | 1.752,80 | 1.722,00 | 1.748,60 | 6.705.503 | | 2018-02-19 | 00:00:00 | 1.761,00 | 1.768,60 | 1.720,00 | 1.727,40 | 4.551.526 | | 2018-02-20 | 00:00:00 | 1.729,00 | 1.746,20 | 1.711,00 | 1.739,80 | 5.691.285 | | 2018-02-21 | 00:00:00 | 1.744,20 | 1.813,40 | 1.735,80 | 1.796,60 | 9.722.433 | | 2018-02-22 | 00:00:00 | 1.755,00 | 1.806,00 | 1.700,00 | 1.800,00 | 10.483.598 | | 2018-02-23 | 00:00:00 | 1.800,00 | 1.814,80 | 1.766,00 | 1.788,40 | 5.184.086 | | 2018-02-26 | 00:00:00 | 1.807,00 | 1.846,80 | 1.806,20 | 1.843,60 | 7.434.359 | | 2018-02-27 | 00:00:00 | 1.847,00 | 1.870,00 | 1.828,80 | 1.842,00 | 6.211.722 | | 2018-02-28 | 00:00:00 | 1.823,00 | 1.824,80 | 1.780,60 | 1.780,60 | 8.586.700 | | 2018-03-01 | 00:00:00 | 1.785,60 | 1.792,60 | 1.724,20 | 1.741,60 | 8.348.521 | | 2018-03-02 | 00:00:00 | 1.706,00 | 1.724,80 | 1.676,00 | 1.687,60 | 6.559.310 | | 2018-03-05 | 00:00:00 | 1.679,00 | 1.710,60 | 1.664,60 | 1.693,20 | 6.144.455 | | 2018-03-06 | 00:00:00 | 1.718,60 | 1.774,20 | 1.717,40 | 1.760,20 | 7.677.524 | | 2018-03-07 | 00:00:00 | 1.740,00 | 1.770,40 | 1.716,00 | 1.759,00 | 5.970.763 | | 2018-03-08 | 00:00:00 | 1.749,40 | 1.749,60 | 1.706,40 | 1.707,20 | 5.865.664 | | 2018-03-09 | 00:00:00 | 1.701,00 | 1.754,00 | 1.697,00 | 1.752,20 | 5.662.237 | | 2018-03-12 | 00:00:00 | 1.762,80 | 1.774,20 | 1.719,80 | 1.738,80 | 5.420.350 | | 2018-03-13 | 00:00:00 | 1.715,40 | 1.742,80 | 1.704,60 | 1.731,60 | 5.606.591 | | 2018-03-14 | 00:00:00 | 1.766,60 | 1.792,00 | 1.761,80 | 1.789,40 | 7.092.727 | | 2018-03-15 | 00:00:00 | 1.754,40 | 1.775,40 | 1.749,80 | 1.766,80 | 6.539.178 | | 2018-03-16 | 00:00:00 | 1.762,80 | 1.801,40 | 1.753,00 | 1.769,40 | 7.501.252 | | 2018-03-19 | 00:00:00 | 1.754,00 | 1.756,20 | 1.685,20 | 1.695,00 | 5.416.527 | | 2018-03-20 | 00:00:00 | 1.707,20 | 1.720,00 | 1.685,00 | 1.705,60 | 6.060.383 | | 2018-03-21 | 00:00:00 | 1.701,80 | 1.749,00 | 1.677,00 | 1.740,00 | 4.727.906 | | 2018-03-22 | 00:00:00 | 1.736,60 | 1.753,20 | 1.667,60 | 1.696,20 | 5.172.557 | | 2018-03-23 | 00:00:00 | 1.673,20 | 1.677,80 | 1.639,00 | 1.657,60 | 6.550.600 | | 2018-03-26 | 00:00:00 | 1.653,20 | 1.666,00 | 1.642,00 | 1.653,60 | 4.900.334 | | 2018-03-27 | 00:00:00 | 1.698,40 | 1.710,40 | 1.675,60 | 1.681,00 | 4.998.830 | | 2018-03-28 | 00:00:00 | 1.660,80 | 1.663,20 | 1.609,00 | 1.616,80 | 7.444.508 | | 2018-03-29 | 00:00:00 | 1.624,80 | 1.673,80 | 1.619,20 | 1.661,00 | 6.164.853 | | 2018-04-03 | 00:00:00 | 1.678,40 | 1.683,20 | 1.627,20 | 1.639,80 | 5.479.767 | | 2018-04-04 | 00:00:00 | 1.629,40 | 1.630,60 | 1.564,40 | 1.587,80 | 8.017.526 | | 2018-04-05 | 00:00:00 | 1.624,20 | 1.670,40 | 1.624,00 | 1.644,80 | 5.761.547 | | 2018-04-06 | 00:00:00 | 1.634,00 | 1.645,20 | 1.609,20 | 1.618,40 | 4.260.669 | | 2018-04-09 | 00:00:00 | 1.621,00 | 1.623,60 | 1.571,00 | 1.610,40 | 7.274.140 | | 2018-04-10 | 00:00:00 | 1.666,60 | 1.693,20 | 1.652,20 | 1.692,00 | 6.810.118 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
