(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 2021-01-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-07 | 00:00:00 | 1.939,00 | 1.948,00 | 1.882,00 | 1.882,00 | 6.433.695 | | 2018-06-08 | 00:00:00 | 1.853,00 | 1.882,40 | 1.830,60 | 1.849,40 | 5.382.954 | | 2018-06-11 | 00:00:00 | 1.853,60 | 1.883,60 | 1.828,20 | 1.873,20 | 4.858.000 | | 2018-06-12 | 00:00:00 | 1.880,60 | 1.880,60 | 1.835,00 | 1.838,40 | 735.072 | | 2018-06-13 | 00:00:00 | 1.797,00 | 1.829,20 | 1.787,40 | 1.798,00 | 5.689.721 | | 2018-06-14 | 00:00:00 | 1.780,00 | 1.803,60 | 1.744,00 | 1.793,40 | 5.857.170 | | 2018-06-15 | 00:00:00 | 1.794,20 | 1.799,00 | 1.715,48 | 1.717,40 | 8.478.833 | | 2018-06-18 | 00:00:00 | 1.725,00 | 1.736,28 | 1.693,20 | 1.709,60 | 2.139.454 | | 2018-06-19 | 00:00:00 | 1.685,20 | 1.707,40 | 1.670,80 | 1.693,60 | 5.788.319 | | 2018-06-20 | 00:00:00 | 1.704,20 | 1.750,40 | 1.680,20 | 1.686,20 | 7.743.329 | | 2018-06-21 | 00:00:00 | 1.705,60 | 1.710,40 | 1.652,20 | 1.652,20 | 4.888.958 | | 2018-06-22 | 00:00:00 | 1.664,80 | 1.705,40 | 1.662,20 | 1.697,00 | 4.243.470 | | 2018-06-25 | 00:00:00 | 1.682,20 | 1.684,80 | 1.618,40 | 1.620,20 | 4.814.438 | | 2018-06-26 | 00:00:00 | 1.630,00 | 1.646,00 | 1.615,20 | 1.636,20 | 3.912.285 | | 2018-06-27 | 00:00:00 | 1.630,00 | 1.676,60 | 1.620,80 | 1.659,00 | 4.652.392 | | 2018-06-28 | 00:00:00 | 1.651,40 | 1.658,20 | 1.620,00 | 1.636,00 | 5.593.174 | | 2018-06-29 | 00:00:00 | 1.675,20 | 1.718,20 | 1.670,20 | 1.694,80 | 6.209.416 | | 2018-07-02 | 00:00:00 | 1.670,40 | 1.673,00 | 1.624,40 | 1.644,00 | 5.746.066 | | 2018-07-03 | 00:00:00 | 1.661,60 | 1.677,80 | 1.624,00 | 1.639,80 | 8.670.837 | | 2018-07-04 | 00:00:00 | 1.698,00 | 1.706,80 | 1.665,80 | 1.674,40 | 7.566.532 | | 2018-07-05 | 00:00:00 | 1.677,40 | 1.747,52 | 1.668,20 | 1.721,60 | 5.318.808 | | 2018-07-06 | 00:00:00 | 1.742,00 | 1.752,20 | 1.671,20 | 1.701,20 | 6.016.622 | | 2018-07-09 | 00:00:00 | 1.742,00 | 1.758,80 | 1.705,00 | 1.716,40 | 1.501.757 | | 2018-07-10 | 00:00:00 | 1.749,00 | 1.752,20 | 1.710,20 | 1.723,00 | 3.941.556 | | 2018-07-11 | 00:00:00 | 1.672,60 | 1.678,00 | 1.647,60 | 1.655,20 | 7.964.910 | | 2018-07-12 | 00:00:00 | 1.659,20 | 1.670,40 | 1.648,20 | 1.659,60 | 3.751.920 | | 2018-07-13 | 00:00:00 | 1.678,80 | 1.685,00 | 1.634,80 | 1.657,20 | 5.316.014 | | 2018-07-16 | 00:00:00 | 1.659,40 | 1.660,40 | 1.623,60 | 1.639,61 | 3.994.262 | | 2018-07-17 | 00:00:00 | 1.644,40 | 1.669,80 | 1.626,00 | 1.666,20 | 4.288.975 | | 2018-07-18 | 00:00:00 | 1.679,20 | 1.691,00 | 1.662,00 | 1.691,00 | 4.097.022 | | 2018-07-19 | 00:00:00 | 1.699,00 | 1.704,00 | 1.621,00 | 1.622,00 | 7.562.151 | | 2018-07-20 | 00:00:00 | 1.618,20 | 1.635,40 | 1.597,20 | 1.603,00 | 3.021.002 | | 2018-07-23 | 00:00:00 | 1.586,00 | 1.612,00 | 1.580,60 | 1.604,60 | 4.219.444 | | 2018-07-24 | 00:00:00 | 1.621,60 | 1.703,60 | 1.617,60 | 1.695,00 | 7.821.094 | | 2018-07-25 | 00:00:00 | 1.686,40 | 1.700,00 | 1.661,00 | 1.700,00 | 7.316.966 | | 2018-07-26 | 00:00:00 | 1.706,00 | 1.706,40 | 1.659,60 | 1.687,40 | 5.841.224 | | 2018-07-27 | 00:00:00 | 1.700,00 | 1.740,00 | 1.691,40 | 1.691,40 | 5.875.986 | | 2018-07-30 | 00:00:00 | 1.676,20 | 1.700,80 | 1.663,20 | 1.678,00 | 2.543.108 | | 2018-07-31 | 00:00:00 | 1.672,00 | 1.747,40 | 1.665,60 | 1.732,80 | 5.403.745 | | 2018-08-01 | 00:00:00 | 1.717,40 | 1.731,40 | 1.693,20 | 1.708,00 | 7.319.501 | | 2018-08-02 | 00:00:00 | 1.691,20 | 1.693,20 | 1.639,60 | 1.655,40 | 6.500.655 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
