(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 | | 2018-09-28 | 00:00:00 | 1.721,20 | 1.736,00 | 1.701,20 | 1.723,00 | 5.017.698 | | 2018-10-01 | 00:00:00 | 1.722,80 | 1.734,60 | 1.702,60 | 1.715,60 | 3.572.142 | | 2018-10-02 | 00:00:00 | 1.705,40 | 1.740,80 | 1.692,20 | 1.735,80 | 2.023.204 | | 2018-10-03 | 00:00:00 | 1.740,40 | 1.772,60 | 1.731,20 | 1.755,40 | 5.042.004 | | 2018-10-04 | 00:00:00 | 1.752,80 | 1.767,20 | 1.728,40 | 1.743,20 | 4.713.263 | | 2018-10-05 | 00:00:00 | 1.726,20 | 1.726,20 | 1.667,40 | 1.669,20 | 5.974.503 | | 2018-10-08 | 00:00:00 | 1.669,00 | 1.673,40 | 1.644,40 | 1.646,80 | 5.089.249 | | 2018-10-09 | 00:00:00 | 1.663,00 | 1.697,40 | 1.653,00 | 1.692,40 | 4.925.120 | | 2018-10-10 | 00:00:00 | 1.693,80 | 1.693,80 | 1.634,40 | 1.634,60 | 5.663.064 | | 2018-10-11 | 00:00:00 | 1.600,00 | 1.648,60 | 1.585,00 | 1.620,00 | 7.575.427 | | 2018-10-12 | 00:00:00 | 1.656,40 | 1.712,20 | 1.642,20 | 1.684,00 | 8.497.200 | | 2018-10-15 | 00:00:00 | 1.687,00 | 1.709,40 | 1.665,40 | 1.700,80 | 4.281.531 | | 2018-10-16 | 00:00:00 | 1.691,80 | 1.700,00 | 1.661,40 | 1.680,40 | 5.350.946 | | 2018-10-17 | 00:00:00 | 1.689,00 | 1.717,60 | 1.653,80 | 1.676,80 | 5.793.307 | | 2018-10-18 | 00:00:00 | 1.663,60 | 1.676,80 | 1.644,86 | 1.654,80 | 579.698 | | 2018-10-19 | 00:00:00 | 1.650,00 | 1.661,40 | 1.627,00 | 1.637,80 | 4.337.082 | | 2018-10-22 | 00:00:00 | 1.656,00 | 1.684,40 | 1.654,60 | 1.679,40 | 1.159.099 | | 2018-10-23 | 00:00:00 | 1.637,60 | 1.651,20 | 1.593,20 | 1.622,00 | 8.417.554 | | 2018-10-24 | 00:00:00 | 1.637,60 | 1.646,00 | 1.597,40 | 1.606,40 | 5.384.567 | | 2018-10-25 | 00:00:00 | 1.585,40 | 1.652,00 | 1.579,60 | 1.621,60 | 7.693.892 | | 2018-10-26 | 00:00:00 | 1.587,40 | 1.616,20 | 1.578,60 | 1.616,20 | 4.139.885 | | 2018-10-29 | 00:00:00 | 1.625,20 | 1.675,80 | 1.616,80 | 1.631,00 | 4.380.816 | | 2018-10-30 | 00:00:00 | 1.632,20 | 1.654,40 | 1.612,20 | 1.621,80 | 3.351.484 | | 2018-10-31 | 00:00:00 | 1.643,80 | 1.683,80 | 1.643,40 | 1.675,20 | 7.320.480 | | 2018-11-01 | 00:00:00 | 1.675,20 | 1.724,00 | 1.667,40 | 1.719,60 | 7.194.309 | | 2018-11-02 | 00:00:00 | 1.760,00 | 1.786,60 | 1.705,40 | 1.717,40 | 5.467.721 | | 2018-11-05 | 00:00:00 | 1.712,20 | 1.754,60 | 1.707,60 | 1.715,60 | 3.506.721 | | 2018-11-06 | 00:00:00 | 1.722,00 | 1.731,20 | 1.688,40 | 1.700,00 | 3.641.000 | | 2018-11-07 | 00:00:00 | 1.709,20 | 1.760,80 | 1.709,20 | 1.732,60 | 4.184.797 | | 2018-11-08 | 00:00:00 | 1.737,00 | 1.756,00 | 1.729,20 | 1.751,20 | 3.506.077 | | 2018-11-09 | 00:00:00 | 1.723,20 | 1.723,20 | 1.667,20 | 1.687,80 | 6.183.607 | | 2018-11-12 | 00:00:00 | 1.712,20 | 1.732,20 | 1.678,80 | 1.679,00 | 4.950.053 | | 2018-11-13 | 00:00:00 | 1.695,60 | 1.695,60 | 1.626,40 | 1.657,20 | 5.569.855 | | 2018-11-15 | 00:00:00 | 1.667,40 | 1.692,20 | 1.653,80 | 1.670,00 | 1.041.611 | | 2018-11-16 | 00:00:00 | 1.705,80 | 1.718,40 | 1.679,20 | 1.702,80 | 4.727.591 | | 2018-11-20 | 00:00:00 | 1.707,40 | 1.724,20 | 1.681,00 | 1.688,00 | 1.170.608 | | 2018-11-21 | 00:00:00 | 1.680,60 | 1.701,80 | 1.673,60 | 1.698,40 | 4.197.904 | | 2018-11-22 | 00:00:00 | 1.694,20 | 1.694,20 | 1.623,00 | 1.643,20 | 3.555.033 | | 2018-11-23 | 00:00:00 | 1.633,00 | 1.638,20 | 1.562,00 | 1.568,80 | 5.497.052 | | 2018-11-26 | 00:00:00 | 1.583,80 | 1.597,80 | 1.539,60 | 1.562,80 | 4.478.078 | | 2018-11-27 | 00:00:00 | 1.556,40 | 1.567,40 | 1.529,80 | 1.539,00 | 5.965.931 | | | << < 121 122 123 > >> |
|
