(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-19 | 00:00:00 | 1.561,93 | 1.565,53 | 1.528,40 | 1.537,98 | 1.565.500 | | 2004-04-20 | 00:00:00 | 1.541,57 | 1.567,92 | 1.539,18 | 1.547,56 | 1.393.200 | | 2004-04-21 | 00:00:00 | 1.522,41 | 1.530,79 | 1.467,31 | 1.472,10 | 4.756.600 | | 2004-04-22 | 00:00:00 | 1.472,10 | 1.481,68 | 1.442,15 | 1.475,69 | 4.054.000 | | 2004-04-23 | 00:00:00 | 1.497,25 | 1.498,45 | 1.467,31 | 1.470,90 | 1.970.800 | | 2004-04-26 | 00:00:00 | 1.473,30 | 1.492,46 | 1.469,70 | 1.478,09 | 2.100.100 | | 2004-04-27 | 00:00:00 | 1.474,49 | 1.487,67 | 1.462,52 | 1.472,10 | 1.565.900 | | 2004-04-28 | 00:00:00 | 1.464,91 | 1.467,31 | 1.397,84 | 1.405,02 | 5.104.000 | | 2004-04-29 | 00:00:00 | 1.397,84 | 1.407,42 | 1.361,90 | 1.393,04 | 6.677.800 | | 2004-04-30 | 00:00:00 | 1.388,25 | 1.388,25 | 1.354,71 | 1.359,51 | 3.730.800 | | 2004-05-03 | 00:00:00 | 1.359,51 | 1.359,51 | 1.359,51 | 1.359,51 | 0 | | 2004-05-04 | 00:00:00 | 1.363,10 | 1.408,62 | 1.351,12 | 1.407,42 | 5.502.300 | | 2004-05-05 | 00:00:00 | 1.408,62 | 1.420,59 | 1.403,82 | 1.407,42 | 2.214.800 | | 2004-05-06 | 00:00:00 | 1.397,84 | 1.403,82 | 1.357,11 | 1.365,49 | 3.185.600 | | 2004-05-07 | 00:00:00 | 1.360,70 | 1.370,29 | 1.346,33 | 1.347,53 | 1.838.600 | | 2004-05-10 | 00:00:00 | 1.339,14 | 1.340,34 | 1.305,60 | 1.305,60 | 2.559.600 | | 2004-05-11 | 00:00:00 | 1.319,98 | 1.340,34 | 1.310,40 | 1.336,75 | 3.194.800 | | 2004-05-12 | 00:00:00 | 1.376,27 | 1.376,27 | 1.319,98 | 1.319,98 | 2.846.200 | | 2004-05-13 | 00:00:00 | 1.329,56 | 1.348,73 | 1.319,98 | 1.328,36 | 2.059.900 | | 2004-05-14 | 00:00:00 | 1.325,97 | 1.292,43 | 1.275,66 | 1.291,23 | 3.431.600 | | 2004-05-17 | 00:00:00 | 1.287,64 | 1.287,64 | 1.251,70 | 1.284,04 | 3.195.900 | | 2004-05-18 | 00:00:00 | 1.288,84 | 1.296,02 | 1.266,08 | 1.284,04 | 2.977.900 | | 2004-05-19 | 00:00:00 | 1.302,01 | 1.365,49 | 1.299,62 | 1.361,90 | 5.694.300 | | 2004-05-20 | 00:00:00 | 1.353,52 | 1.334,35 | 1.323,57 | 1.330,76 | 1.934.400 | | 2004-05-21 | 00:00:00 | 1.327,16 | 1.373,88 | 1.327,16 | 1.355,91 | 2.868.000 | | 2004-05-24 | 00:00:00 | 1.345,13 | 1.373,88 | 1.337,94 | 1.339,14 | 2.234.400 | | 2004-05-25 | 00:00:00 | 1.337,94 | 1.351,12 | 1.322,37 | 1.346,33 | 2.071.100 | | 2004-05-26 | 00:00:00 | 1.361,90 | 1.373,88 | 1.355,91 | 1.373,88 | 3.033.900 | | 2004-05-27 | 00:00:00 | 1.377,47 | 1.401,43 | 1.377,47 | 1.384,66 | 3.967.600 | | 2004-05-28 | 00:00:00 | 1.385,86 | 1.388,25 | 1.365,49 | 1.370,29 | 2.349.700 | | 2004-05-31 | 00:00:00 | 1.370,29 | 1.370,29 | 1.370,29 | 1.370,29 | 0 | | 2004-06-01 | 00:00:00 | 1.364,30 | 1.394,24 | 1.364,30 | 1.387,06 | 1.987.700 | | 2004-06-02 | 00:00:00 | 1.391,85 | 1.393,04 | 1.353,52 | 1.355,91 | 2.840.000 | | 2004-06-03 | 00:00:00 | 1.354,71 | 1.360,70 | 1.337,94 | 1.352,32 | 2.498.200 | | 2004-06-04 | 00:00:00 | 1.327,16 | 1.364,30 | 1.327,16 | 1.360,70 | 1.702.100 | | 2004-06-07 | 00:00:00 | 1.363,10 | 1.396,64 | 1.363,10 | 1.393,04 | 1.854.700 | | 2004-06-08 | 00:00:00 | 1.389,45 | 1.407,42 | 1.382,26 | 1.385,86 | 1.633.200 | | 2004-06-09 | 00:00:00 | 1.396,64 | 1.401,43 | 1.358,31 | 1.360,70 | 1.669.300 | | 2004-06-10 | 00:00:00 | 1.360,70 | 1.367,89 | 1.340,34 | 1.358,31 | 1.912.200 | | 2004-06-11 | 00:00:00 | 1.360,70 | 1.360,70 | 1.337,94 | 1.345,13 | 1.433.700 | | 2004-06-14 | 00:00:00 | 1.345,13 | 1.348,73 | 1.317,58 | 1.317,58 | 2.588.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
