(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 | 2018-08-02 | 00:00:00 | 1.691,20 | 1.693,20 | 1.639,60 | 1.655,40 | 6.500.655 | 2018-08-03 | 00:00:00 | 1.658,40 | 1.700,00 | 1.646,80 | 1.692,80 | 4.683.535 | 2018-08-06 | 00:00:00 | 1.684,60 | 1.688,40 | 1.652,40 | 1.678,00 | 3.841.673 | 2018-08-07 | 00:00:00 | 1.688,00 | 1.757,40 | 1.688,00 | 1.736,20 | 4.835.954 | 2018-08-08 | 00:00:00 | 1.736,20 | 1.758,60 | 1.710,00 | 1.726,60 | 3.040.639 | 2018-08-09 | 00:00:00 | 1.736,00 | 1.741,00 | 1.711,00 | 1.711,60 | 3.145.566 | 2018-08-10 | 00:00:00 | 1.683,60 | 1.701,40 | 1.654,20 | 1.667,60 | 4.321.547 | 2018-08-13 | 00:00:00 | 1.653,40 | 1.691,00 | 1.624,60 | 1.680,40 | 3.393.911 | 2018-08-14 | 00:00:00 | 1.684,00 | 1.695,60 | 1.625,80 | 1.644,20 | 9.783.521 | 2018-08-15 | 00:00:00 | 1.615,00 | 1.631,20 | 1.538,00 | 1.542,20 | 11.114.783 | 2018-08-16 | 00:00:00 | 1.545,80 | 1.554,60 | 1.528,40 | 1.543,00 | 6.703.563 | 2018-08-17 | 00:00:00 | 1.536,60 | 1.554,00 | 1.504,40 | 1.511,40 | 2.919.502 | 2018-08-20 | 00:00:00 | 1.546,20 | 1.585,00 | 1.543,00 | 1.554,00 | 3.750.013 | 2018-08-21 | 00:00:00 | 1.565,60 | 1.574,00 | 1.544,20 | 1.562,40 | 3.709.654 | 2018-08-22 | 00:00:00 | 1.556,60 | 1.589,20 | 1.537,20 | 1.576,60 | 6.152.347 | 2018-08-23 | 00:00:00 | 1.568,80 | 1.574,60 | 1.533,80 | 1.536,00 | 6.235.930 | 2018-08-24 | 00:00:00 | 1.539,00 | 1.578,20 | 1.538,60 | 1.575,00 | 5.145.927 | 2018-08-28 | 00:00:00 | 1.598,00 | 1.651,80 | 1.597,80 | 1.626,40 | 4.865.805 | 2018-08-29 | 00:00:00 | 1.627,00 | 1.627,00 | 1.584,60 | 1.596,60 | 3.821.935 | 2018-08-30 | 00:00:00 | 1.580,20 | 1.595,20 | 1.559,60 | 1.575,40 | 4.661.401 | 2018-08-31 | 00:00:00 | 1.571,60 | 1.574,60 | 1.541,60 | 1.541,60 | 7.364.197 | 2018-09-03 | 00:00:00 | 1.544,00 | 1.576,60 | 1.544,00 | 1.571,00 | 3.119.953 | 2018-09-04 | 00:00:00 | 1.566,80 | 1.570,80 | 1.531,60 | 1.547,80 | 3.255.915 | 2018-09-05 | 00:00:00 | 1.520,00 | 1.549,00 | 1.513,60 | 1.530,00 | 5.577.214 | 2018-09-06 | 00:00:00 | 1.545,00 | 1.559,80 | 1.498,00 | 1.502,00 | 4.916.418 | 2018-09-07 | 00:00:00 | 1.502,60 | 1.513,80 | 1.467,20 | 1.475,40 | 7.849.541 | 2018-09-10 | 00:00:00 | 1.483,60 | 1.491,80 | 1.455,60 | 1.464,60 | 4.401.101 | 2018-09-11 | 00:00:00 | 1.462,40 | 1.468,60 | 1.433,80 | 1.467,00 | 6.438.527 | 2018-09-12 | 00:00:00 | 1.479,00 | 1.495,40 | 1.463,20 | 1.486,00 | 6.088.069 | 2018-09-13 | 00:00:00 | 1.499,80 | 1.526,40 | 1.490,20 | 1.510,60 | 7.044.504 | 2018-09-14 | 00:00:00 | 1.519,40 | 1.548,60 | 1.519,40 | 1.545,00 | 4.575.891 | 2018-09-17 | 00:00:00 | 1.532,80 | 1.547,20 | 1.520,00 | 1.546,40 | 4.030.187 | 2018-09-18 | 00:00:00 | 1.555,00 | 1.582,20 | 1.545,40 | 1.576,00 | 9.494.544 | 2018-09-19 | 00:00:00 | 1.588,40 | 1.665,80 | 1.587,00 | 1.655,60 | 8.707.294 | 2018-09-20 | 00:00:00 | 1.655,40 | 1.702,60 | 1.642,80 | 1.695,40 | 9.057.315 | 2018-09-21 | 00:00:00 | 1.738,80 | 1.760,80 | 1.716,60 | 1.760,80 | 11.391.811 | 2018-09-24 | 00:00:00 | 1.742,40 | 1.754,00 | 1.726,80 | 1.736,20 | 5.176.349 | 2018-09-25 | 00:00:00 | 1.741,80 | 1.766,20 | 1.724,00 | 1.752,80 | 5.199.426 | 2018-09-26 | 00:00:00 | 1.742,40 | 1.750,20 | 1.723,80 | 1.725,20 | 4.795.005 | 2018-09-27 | 00:00:00 | 1.714,80 | 1.736,00 | 1.710,60 | 1.719,00 | 4.603.741 | 2018-09-28 | 00:00:00 | 1.721,20 | 1.736,00 | 1.701,20 | 1.723,00 | 5.017.698 | | << < 121 122 123 > >> |
|