(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-10 | 00:00:00 | 1.666,60 | 1.693,20 | 1.652,20 | 1.692,00 | 6.810.118 | | 2018-04-11 | 00:00:00 | 1.681,20 | 1.688,80 | 1.640,20 | 1.672,20 | 4.873.054 | | 2018-04-12 | 00:00:00 | 1.662,00 | 1.670,40 | 1.638,60 | 1.670,40 | 4.279.360 | | 2018-04-13 | 00:00:00 | 1.693,40 | 1.703,20 | 1.675,80 | 1.688,00 | 4.112.211 | | 2018-04-16 | 00:00:00 | 1.689,20 | 1.689,20 | 1.659,60 | 1.659,60 | 3.601.213 | | 2018-04-17 | 00:00:00 | 1.674,00 | 1.699,60 | 1.661,00 | 1.698,20 | 5.171.605 | | 2018-04-18 | 00:00:00 | 1.698,20 | 1.808,40 | 1.696,20 | 1.802,60 | 8.598.388 | | 2018-04-19 | 00:00:00 | 1.823,40 | 1.837,00 | 1.773,60 | 1.783,40 | 7.059.074 | | 2018-04-20 | 00:00:00 | 1.788,00 | 1.795,00 | 1.757,80 | 1.767,20 | 5.663.372 | | 2018-04-23 | 00:00:00 | 1.777,40 | 1.788,80 | 1.725,20 | 1.775,60 | 5.988.157 | | 2018-04-24 | 00:00:00 | 1.733,60 | 1.765,40 | 1.733,40 | 1.747,60 | 6.267.948 | | 2018-04-25 | 00:00:00 | 1.720,00 | 1.726,40 | 1.646,60 | 1.675,00 | 9.537.648 | | 2018-04-26 | 00:00:00 | 1.675,00 | 1.692,20 | 1.647,20 | 1.667,00 | 5.689.130 | | 2018-04-27 | 00:00:00 | 1.672,60 | 1.699,20 | 1.662,40 | 1.699,20 | 4.775.988 | | 2018-04-30 | 00:00:00 | 1.708,20 | 1.736,00 | 1.698,20 | 1.709,40 | 5.129.703 | | 2018-05-01 | 00:00:00 | 1.698,60 | 1.736,20 | 1.697,60 | 1.703,40 | 2.409.796 | | 2018-05-02 | 00:00:00 | 1.720,40 | 1.760,80 | 1.720,40 | 1.757,40 | 5.457.098 | | 2018-05-03 | 00:00:00 | 1.756,40 | 1.783,00 | 1.720,60 | 1.732,00 | 5.546.042 | | 2018-05-04 | 00:00:00 | 1.753,80 | 1.763,80 | 1.742,00 | 1.751,40 | 4.625.092 | | 2018-05-08 | 00:00:00 | 1.760,00 | 1.763,40 | 1.726,00 | 1.729,00 | 5.962.752 | | 2018-05-09 | 00:00:00 | 1.731,80 | 1.757,00 | 1.715,40 | 1.750,00 | 13.921.901 | | 2018-05-10 | 00:00:00 | 1.760,20 | 1.801,40 | 1.755,40 | 1.800,20 | 4.798.839 | | 2018-05-11 | 00:00:00 | 1.811,80 | 1.859,60 | 1.809,40 | 1.859,40 | 7.352.120 | | 2018-05-14 | 00:00:00 | 1.854,60 | 1.864,00 | 1.827,20 | 1.840,80 | 5.106.387 | | 2018-05-15 | 00:00:00 | 1.800,00 | 1.826,20 | 1.786,20 | 1.802,60 | 10.612.357 | | 2018-05-16 | 00:00:00 | 1.812,60 | 1.895,80 | 1.810,80 | 1.892,40 | 7.629.937 | | 2018-05-17 | 00:00:00 | 1.894,20 | 1.918,40 | 1.866,20 | 1.883,20 | 6.432.905 | | 2018-05-18 | 00:00:00 | 1.880,80 | 1.894,20 | 1.843,60 | 1.860,00 | 5.728.835 | | 2018-05-21 | 00:00:00 | 1.877,80 | 1.888,00 | 1.859,40 | 1.888,00 | 330.707 | | 2018-05-22 | 00:00:00 | 1.879,00 | 1.933,80 | 1.868,40 | 1.926,40 | 4.367.690 | | 2018-05-23 | 00:00:00 | 1.908,60 | 1.910,00 | 1.809,40 | 1.829,80 | 9.573.072 | | 2018-05-24 | 00:00:00 | 1.843,40 | 1.857,80 | 1.795,20 | 1.801,00 | 5.526.939 | | 2018-05-25 | 00:00:00 | 1.814,60 | 1.814,60 | 1.764,80 | 1.779,20 | 5.384.916 | | 2018-05-29 | 00:00:00 | 1.765,00 | 1.789,60 | 1.750,00 | 1.751,80 | 7.348.022 | | 2018-05-30 | 00:00:00 | 1.740,00 | 1.780,00 | 1.721,40 | 1.780,00 | 6.846.566 | | 2018-05-31 | 00:00:00 | 1.795,60 | 1.810,80 | 1.780,00 | 1.797,20 | 40.878.489 | | 2018-06-01 | 00:00:00 | 1.818,40 | 1.867,80 | 1.797,20 | 1.846,40 | 4.285.279 | | 2018-06-04 | 00:00:00 | 1.864,00 | 1.871,20 | 1.842,00 | 1.846,00 | 3.618.836 | | 2018-06-05 | 00:00:00 | 1.839,40 | 1.867,80 | 1.820,60 | 1.858,80 | 4.392.382 | | 2018-06-06 | 00:00:00 | 1.885,20 | 1.914,60 | 1.880,00 | 1.914,60 | 5.438.421 | | 2018-06-07 | 00:00:00 | 1.939,00 | 1.948,00 | 1.882,00 | 1.882,00 | 6.433.695 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
