(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 | | 2005-03-21 | 00:00:00 | 1.552,35 | 1.554,75 | 1.526,00 | 1.533,19 | 3.588.000 | | 2005-03-22 | 00:00:00 | 1.536,78 | 1.539,18 | 1.517,62 | 1.530,79 | 3.390.600 | | 2005-03-23 | 00:00:00 | 1.520,01 | 1.529,59 | 1.511,63 | 1.520,01 | 3.895.200 | | 2005-03-24 | 00:00:00 | 1.515,22 | 1.517,62 | 1.502,04 | 1.503,24 | 2.275.300 | | 2005-03-25 | 00:00:00 | 1.503,24 | 1.503,24 | 1.503,24 | 1.503,24 | 0 | | 2005-03-28 | 00:00:00 | 1.503,24 | 1.503,24 | 1.503,24 | 1.503,24 | 0 | | 2005-03-29 | 00:00:00 | 1.497,25 | 1.504,44 | 1.480,48 | 1.494,86 | 2.253.500 | | 2005-03-30 | 00:00:00 | 1.482,88 | 1.500,85 | 1.479,29 | 1.492,46 | 2.385.800 | | 2005-03-31 | 00:00:00 | 1.505,64 | 1.512,82 | 1.493,66 | 1.503,24 | 2.350.500 | | 2005-04-01 | 00:00:00 | 1.520,01 | 1.531,99 | 1.502,04 | 1.518,81 | 3.942.600 | | 2005-04-04 | 00:00:00 | 1.521,21 | 1.521,21 | 1.503,24 | 1.511,63 | 1.266.600 | | 2005-04-05 | 00:00:00 | 1.526,00 | 1.526,00 | 1.506,84 | 1.515,22 | 1.709.800 | | 2005-04-06 | 00:00:00 | 1.527,20 | 1.530,79 | 1.517,62 | 1.523,60 | 2.514.900 | | 2005-04-07 | 00:00:00 | 1.527,20 | 1.533,19 | 1.520,01 | 1.523,60 | 2.365.200 | | 2005-04-08 | 00:00:00 | 1.523,60 | 1.533,19 | 1.511,63 | 1.526,00 | 2.213.800 | | 2005-04-11 | 00:00:00 | 1.515,22 | 1.524,80 | 1.510,43 | 1.521,21 | 1.680.500 | | 2005-04-12 | 00:00:00 | 1.520,01 | 1.528,40 | 1.514,02 | 1.517,62 | 1.766.200 | | 2005-04-13 | 00:00:00 | 1.529,59 | 1.533,19 | 1.478,09 | 1.487,67 | 3.957.000 | | 2005-04-14 | 00:00:00 | 1.473,30 | 1.503,24 | 1.464,91 | 1.472,10 | 5.019.300 | | 2005-04-15 | 00:00:00 | 1.461,32 | 1.469,70 | 1.442,15 | 1.461,32 | 4.055.700 | | 2005-04-18 | 00:00:00 | 1.449,34 | 1.449,34 | 1.420,59 | 1.424,19 | 4.866.800 | | 2005-04-19 | 00:00:00 | 1.433,77 | 1.442,15 | 1.424,19 | 1.431,37 | 3.549.100 | | 2005-04-20 | 00:00:00 | 1.437,36 | 1.446,94 | 1.412,21 | 1.418,20 | 3.958.700 | | 2005-04-21 | 00:00:00 | 1.411,01 | 1.427,78 | 1.409,81 | 1.417,00 | 2.317.500 | | 2005-04-22 | 00:00:00 | 1.425,38 | 1.428,98 | 1.417,00 | 1.422,99 | 2.691.200 | | 2005-04-25 | 00:00:00 | 1.409,81 | 1.430,18 | 1.406,22 | 1.426,58 | 2.239.100 | | 2005-04-26 | 00:00:00 | 1.420,59 | 1.434,97 | 1.402,63 | 1.409,81 | 2.467.000 | | 2005-04-27 | 00:00:00 | 1.412,21 | 1.414,60 | 1.377,47 | 1.384,66 | 2.830.300 | | 2005-04-28 | 00:00:00 | 1.393,04 | 1.393,04 | 1.340,34 | 1.353,52 | 4.826.000 | | 2005-04-29 | 00:00:00 | 1.348,73 | 1.396,64 | 1.348,73 | 1.390,65 | 5.326.500 | | 2005-05-02 | 00:00:00 | 1.390,65 | 1.390,65 | 1.390,65 | 1.390,65 | 0 | | 2005-05-03 | 00:00:00 | 1.389,45 | 1.417,00 | 1.388,25 | 1.417,00 | 2.718.700 | | 2005-05-04 | 00:00:00 | 1.415,80 | 1.419,40 | 1.395,44 | 1.418,20 | 2.199.100 | | 2005-05-05 | 00:00:00 | 1.420,59 | 1.436,16 | 1.413,41 | 1.434,97 | 2.550.600 | | 2005-05-06 | 00:00:00 | 1.432,57 | 1.467,31 | 1.427,78 | 1.466,11 | 3.645.600 | | 2005-05-09 | 00:00:00 | 1.479,29 | 1.486,47 | 1.449,34 | 1.455,33 | 4.650.500 | | 2005-05-10 | 00:00:00 | 1.466,11 | 1.466,11 | 1.438,56 | 1.445,75 | 2.928.700 | | 2005-05-11 | 00:00:00 | 1.439,76 | 1.446,94 | 1.426,58 | 1.439,76 | 2.782.700 | | 2005-05-12 | 00:00:00 | 1.442,15 | 1.455,33 | 1.434,97 | 1.443,35 | 2.134.500 | | 2005-05-13 | 00:00:00 | 1.437,36 | 1.440,96 | 1.406,22 | 1.424,19 | 3.202.300 | | 2005-05-16 | 00:00:00 | 1.419,40 | 1.439,76 | 1.405,02 | 1.437,36 | 2.030.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
