(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-29 | 00:00:00 | 1.527,20 | 1.558,34 | 1.526,00 | 1.554,75 | 9.682.900 | | 2004-11-30 | 00:00:00 | 1.549,96 | 1.552,35 | 1.506,84 | 1.521,21 | 39.705.200 | | 2004-12-01 | 00:00:00 | 1.512,82 | 1.521,21 | 1.506,84 | 1.521,21 | 7.739.900 | | 2004-12-02 | 00:00:00 | 1.529,59 | 1.529,59 | 1.498,45 | 1.502,04 | 5.220.400 | | 2004-12-03 | 00:00:00 | 1.504,44 | 1.504,44 | 1.467,31 | 1.479,29 | 4.784.400 | | 2004-12-06 | 00:00:00 | 1.470,90 | 1.470,90 | 1.422,99 | 1.430,18 | 7.252.400 | | 2004-12-07 | 00:00:00 | 1.406,22 | 1.443,35 | 1.391,85 | 1.443,35 | 7.574.600 | | 2004-12-08 | 00:00:00 | 1.425,38 | 1.432,57 | 1.403,82 | 1.419,40 | 6.551.800 | | 2004-12-09 | 00:00:00 | 1.422,99 | 1.442,15 | 1.393,04 | 1.406,22 | 6.699.700 | | 2004-12-10 | 00:00:00 | 1.407,42 | 1.425,38 | 1.395,44 | 1.402,63 | 3.276.300 | | 2004-12-13 | 00:00:00 | 1.400,23 | 1.427,78 | 1.399,03 | 1.421,79 | 3.806.200 | | 2004-12-14 | 00:00:00 | 1.427,78 | 1.412,21 | 1.402,63 | 1.406,22 | 2.331.600 | | 2004-12-15 | 00:00:00 | 1.413,41 | 1.395,44 | 1.383,46 | 1.394,24 | 3.371.100 | | 2004-12-16 | 00:00:00 | 1.400,23 | 1.411,01 | 1.390,65 | 1.407,42 | 3.278.400 | | 2004-12-17 | 00:00:00 | 1.408,62 | 1.412,21 | 1.390,65 | 1.390,65 | 4.329.000 | | 2004-12-20 | 00:00:00 | 1.395,44 | 1.430,18 | 1.395,44 | 1.422,99 | 2.379.100 | | 2004-12-21 | 00:00:00 | 1.421,79 | 1.460,12 | 1.421,79 | 1.446,94 | 3.505.000 | | 2004-12-22 | 00:00:00 | 1.458,92 | 1.472,10 | 1.454,13 | 1.461,32 | 2.844.100 | | 2004-12-23 | 00:00:00 | 1.467,31 | 1.469,70 | 1.452,93 | 1.468,51 | 1.500.400 | | 2004-12-24 | 00:00:00 | 1.472,10 | 1.472,10 | 1.455,33 | 1.463,71 | 243.200 | | 2004-12-27 | 00:00:00 | 1.463,71 | 1.463,71 | 1.463,71 | 1.463,71 | 0 | | 2004-12-28 | 00:00:00 | 1.463,71 | 1.463,71 | 1.463,71 | 1.463,71 | 0 | | 2004-12-29 | 00:00:00 | 1.463,71 | 1.478,09 | 1.462,52 | 1.478,09 | 1.061.400 | | 2004-12-30 | 00:00:00 | 1.476,89 | 1.476,89 | 1.461,32 | 1.472,10 | 906.000 | | 2004-12-31 | 00:00:00 | 1.467,31 | 1.476,89 | 1.445,75 | 1.475,69 | 400.800 | | 2005-01-03 | 00:00:00 | 1.475,69 | 1.475,69 | 1.475,69 | 1.475,69 | 0 | | 2005-01-04 | 00:00:00 | 1.466,11 | 1.475,69 | 1.439,76 | 1.451,74 | 2.547.200 | | 2005-01-05 | 00:00:00 | 1.442,15 | 1.463,71 | 1.431,37 | 1.452,93 | 2.702.000 | | 2005-01-06 | 00:00:00 | 1.455,33 | 1.479,29 | 1.452,93 | 1.478,09 | 3.117.700 | | 2005-01-07 | 00:00:00 | 1.472,10 | 1.478,09 | 1.452,93 | 1.466,11 | 2.541.900 | | 2005-01-10 | 00:00:00 | 1.461,32 | 1.472,10 | 1.460,12 | 1.462,52 | 1.298.000 | | 2005-01-11 | 00:00:00 | 1.467,31 | 1.490,07 | 1.455,33 | 1.464,91 | 2.351.200 | | 2005-01-12 | 00:00:00 | 1.455,33 | 1.481,68 | 1.455,33 | 1.464,91 | 2.310.700 | | 2005-01-13 | 00:00:00 | 1.473,30 | 1.478,09 | 1.449,34 | 1.458,92 | 1.764.500 | | 2005-01-14 | 00:00:00 | 1.467,31 | 1.492,46 | 1.460,12 | 1.484,08 | 4.360.400 | | 2005-01-17 | 00:00:00 | 1.496,06 | 1.510,43 | 1.484,08 | 1.508,03 | 2.677.800 | | 2005-01-18 | 00:00:00 | 1.509,23 | 1.509,23 | 1.486,47 | 1.499,65 | 2.935.700 | | 2005-01-19 | 00:00:00 | 1.497,25 | 1.504,44 | 1.467,31 | 1.480,48 | 3.411.300 | | 2005-01-20 | 00:00:00 | 1.470,90 | 1.480,48 | 1.466,11 | 1.474,49 | 2.608.800 | | 2005-01-21 | 00:00:00 | 1.476,89 | 1.490,07 | 1.469,70 | 1.487,67 | 2.259.600 | | 2005-01-24 | 00:00:00 | 1.485,27 | 1.502,04 | 1.480,48 | 1.499,65 | 2.972.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
