(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 2023-09-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-08 | 00:00:00 | 1.427,18 | 1.457,76 | 1.427,78 | 1.443,95 | 1.365.900 | | 2003-09-09 | 00:00:00 | 1.437,36 | 1.446,94 | 1.418,20 | 1.421,79 | 2.146.700 | | 2003-09-10 | 00:00:00 | 1.407,42 | 1.421,55 | 1.388,40 | 1.409,81 | 2.476.900 | | 2003-09-11 | 00:00:00 | 1.401,43 | 1.411,01 | 1.388,25 | 1.399,63 | 1.864.200 | | 2003-09-12 | 00:00:00 | 1.397,84 | 1.427,18 | 1.395,44 | 1.414,01 | 2.505.600 | | 2003-09-15 | 00:00:00 | 1.412,81 | 1.422,99 | 1.408,62 | 1.417,60 | 1.263.500 | | 2003-09-16 | 00:00:00 | 1.414,01 | 1.434,97 | 1.408,02 | 1.430,18 | 1.074.500 | | 2003-09-17 | 00:00:00 | 1.431,97 | 1.449,34 | 1.419,99 | 1.432,57 | 2.119.000 | | 2003-09-18 | 00:00:00 | 1.422,99 | 1.430,18 | 1.410,41 | 1.428,98 | 2.860.200 | | 2003-09-19 | 00:00:00 | 1.432,57 | 1.433,17 | 1.397,84 | 1.412,81 | 5.474.300 | | 2003-09-22 | 00:00:00 | 1.402,63 | 1.413,41 | 1.382,26 | 1.409,81 | 4.900.500 | | 2003-09-23 | 00:00:00 | 1.395,44 | 1.394,24 | 1.376,27 | 1.379,87 | 4.846.800 | | 2003-09-24 | 00:00:00 | 1.391,85 | 1.397,84 | 1.369,09 | 1.375,08 | 2.773.100 | | 2003-09-25 | 00:00:00 | 1.366,69 | 1.366,69 | 1.334,35 | 1.349,92 | 2.412.500 | | 2003-09-26 | 00:00:00 | 1.353,52 | 1.353,52 | 1.309,20 | 1.317,58 | 2.401.000 | | 2003-09-29 | 00:00:00 | 1.312,79 | 1.339,14 | 1.312,79 | 1.319,98 | 1.852.100 | | 2003-09-30 | 00:00:00 | 1.323,57 | 1.335,55 | 1.292,43 | 1.294,82 | 2.960.000 | | 2003-10-01 | 00:00:00 | 1.299,62 | 1.315,19 | 1.288,84 | 1.315,19 | 1.910.400 | | 2003-10-02 | 00:00:00 | 1.315,19 | 1.347,53 | 1.308,00 | 1.347,53 | 2.865.200 | | 2003-10-03 | 00:00:00 | 1.347,53 | 1.401,43 | 1.347,53 | 1.396,64 | 3.161.700 | | 2003-10-06 | 00:00:00 | 1.387,06 | 1.411,01 | 1.387,06 | 1.411,01 | 2.585.600 | | 2003-10-07 | 00:00:00 | 1.407,42 | 1.407,42 | 1.371,48 | 1.389,45 | 2.033.600 | | 2003-10-08 | 00:00:00 | 1.389,45 | 1.413,41 | 1.385,86 | 1.405,02 | 2.277.600 | | 2003-10-09 | 00:00:00 | 1.405,02 | 1.431,37 | 1.401,43 | 1.431,37 | 1.994.900 | | 2003-10-10 | 00:00:00 | 1.430,18 | 1.437,36 | 1.408,62 | 1.414,60 | 1.898.000 | | 2003-10-13 | 00:00:00 | 1.413,41 | 1.461,32 | 1.413,41 | 1.460,12 | 1.913.900 | | 2003-10-14 | 00:00:00 | 1.461,32 | 1.485,27 | 1.434,97 | 1.437,36 | 2.057.200 | | 2003-10-15 | 00:00:00 | 1.442,15 | 1.460,12 | 1.439,76 | 1.450,54 | 2.858.400 | | 2003-10-16 | 00:00:00 | 1.449,34 | 1.449,34 | 1.413,41 | 1.421,79 | 2.332.800 | | 2003-10-17 | 00:00:00 | 1.422,99 | 1.442,15 | 1.422,99 | 1.430,18 | 2.076.100 | | 2003-10-20 | 00:00:00 | 1.433,77 | 1.436,16 | 1.411,01 | 1.428,98 | 978.600 | | 2003-10-21 | 00:00:00 | 1.428,98 | 1.426,58 | 1.420,59 | 1.425,38 | 1.410.700 | | 2003-10-22 | 00:00:00 | 1.420,59 | 1.434,97 | 1.384,66 | 1.391,85 | 1.967.000 | | 2003-10-23 | 00:00:00 | 1.388,25 | 1.388,25 | 1.348,73 | 1.371,48 | 1.690.700 | | 2003-10-24 | 00:00:00 | 1.379,87 | 1.379,87 | 1.355,91 | 1.378,67 | 1.644.200 | | 2003-10-27 | 00:00:00 | 1.371,48 | 1.399,03 | 1.365,49 | 1.378,67 | 1.261.200 | | 2003-10-28 | 00:00:00 | 1.385,86 | 1.397,84 | 1.372,68 | 1.391,85 | 1.227.000 | | 2003-10-29 | 00:00:00 | 1.397,84 | 1.400,23 | 1.385,86 | 1.393,04 | 1.243.400 | | 2003-10-30 | 00:00:00 | 1.394,24 | 1.452,93 | 1.394,24 | 1.443,35 | 3.140.500 | | 2003-10-31 | 00:00:00 | 1.440,96 | 1.456,53 | 1.422,99 | 1.444,55 | 2.106.000 | | 2003-11-03 | 00:00:00 | 1.434,97 | 1.467,31 | 1.434,97 | 1.457,73 | 1.882.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
