(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 | | 2005-05-16 | 00:00:00 | 1.419,40 | 1.439,76 | 1.405,02 | 1.437,36 | 2.030.500 | | 2005-05-17 | 00:00:00 | 1.436,16 | 1.461,32 | 1.431,37 | 1.454,13 | 2.876.000 | | 2005-05-18 | 00:00:00 | 1.458,92 | 1.508,03 | 1.458,92 | 1.496,06 | 3.948.700 | | 2005-05-19 | 00:00:00 | 1.509,23 | 1.517,62 | 1.494,86 | 1.504,44 | 3.717.800 | | 2005-05-20 | 00:00:00 | 1.512,82 | 1.539,18 | 1.504,44 | 1.528,40 | 3.974.400 | | 2005-05-23 | 00:00:00 | 1.540,37 | 1.547,56 | 1.523,60 | 1.542,77 | 2.365.100 | | 2005-05-24 | 00:00:00 | 1.545,16 | 1.560,74 | 1.545,16 | 1.557,14 | 3.154.200 | | 2005-05-25 | 00:00:00 | 1.557,14 | 1.557,14 | 1.527,20 | 1.542,77 | 3.887.200 | | 2005-05-26 | 00:00:00 | 1.545,16 | 1.587,09 | 1.531,99 | 1.581,10 | 4.053.000 | | 2005-05-27 | 00:00:00 | 1.589,48 | 1.591,88 | 1.578,70 | 1.585,89 | 2.689.800 | | 2005-05-30 | 00:00:00 | 1.585,89 | 1.585,89 | 1.585,89 | 1.585,89 | 0 | | 2005-05-31 | 00:00:00 | 1.599,07 | 1.612,24 | 1.570,32 | 1.571,52 | 4.157.400 | | 2005-06-01 | 00:00:00 | 1.581,10 | 1.597,87 | 1.563,13 | 1.597,87 | 3.638.000 | | 2005-06-02 | 00:00:00 | 1.602,66 | 1.602,66 | 1.581,10 | 1.596,67 | 2.661.500 | | 2005-06-03 | 00:00:00 | 1.596,67 | 1.596,67 | 1.596,67 | 1.596,67 | 0 | | 2005-06-06 | 00:00:00 | 1.600,26 | 1.607,45 | 1.581,10 | 1.584,69 | 2.151.500 | | 2005-06-07 | 00:00:00 | 1.579,90 | 1.584,69 | 1.564,33 | 1.577,51 | 3.655.100 | | 2005-06-08 | 00:00:00 | 1.573,91 | 1.581,10 | 1.565,53 | 1.576,31 | 1.262.100 | | 2005-06-09 | 00:00:00 | 1.575,11 | 1.578,70 | 1.571,52 | 1.573,91 | 2.144.500 | | 2005-06-10 | 00:00:00 | 1.587,09 | 1.587,09 | 1.564,33 | 1.578,70 | 2.108.600 | | 2005-06-13 | 00:00:00 | 1.573,91 | 1.595,47 | 1.573,91 | 1.591,88 | 2.080.300 | | 2005-06-14 | 00:00:00 | 1.595,47 | 1.595,47 | 1.567,92 | 1.587,09 | 2.558.300 | | 2005-06-15 | 00:00:00 | 1.591,88 | 1.591,88 | 1.566,73 | 1.570,32 | 3.319.000 | | 2005-06-16 | 00:00:00 | 1.581,10 | 1.623,02 | 1.581,10 | 1.611,04 | 3.117.200 | | 2005-06-17 | 00:00:00 | 1.609,85 | 1.627,81 | 1.606,25 | 1.612,24 | 4.715.300 | | 2005-06-20 | 00:00:00 | 1.615,84 | 1.620,63 | 1.603,86 | 1.609,85 | 1.743.200 | | 2005-06-21 | 00:00:00 | 1.608,65 | 1.611,04 | 1.573,91 | 1.585,89 | 1.926.800 | | 2005-06-22 | 00:00:00 | 1.587,09 | 1.595,47 | 1.573,91 | 1.577,51 | 2.327.600 | | 2005-06-23 | 00:00:00 | 1.571,52 | 1.587,09 | 1.566,73 | 1.575,11 | 2.022.600 | | 2005-06-24 | 00:00:00 | 1.566,73 | 1.571,52 | 1.534,38 | 1.540,37 | 2.857.600 | | 2005-06-27 | 00:00:00 | 1.540,37 | 1.547,56 | 1.524,80 | 1.539,18 | 2.853.000 | | 2005-06-28 | 00:00:00 | 1.539,18 | 1.561,93 | 1.539,18 | 1.546,36 | 1.823.500 | | 2005-06-29 | 00:00:00 | 1.557,14 | 1.561,93 | 1.537,98 | 1.554,75 | 1.859.200 | | 2005-06-30 | 00:00:00 | 1.554,75 | 1.581,10 | 1.554,75 | 1.567,92 | 2.713.200 | | 2005-07-01 | 00:00:00 | 1.570,32 | 1.585,89 | 1.559,54 | 1.581,10 | 1.755.900 | | 2005-07-04 | 00:00:00 | 1.589,48 | 1.603,86 | 1.564,33 | 1.600,26 | 1.780.700 | | 2005-07-05 | 00:00:00 | 1.607,45 | 1.607,45 | 1.570,32 | 1.576,31 | 2.488.700 | | 2005-07-06 | 00:00:00 | 1.582,30 | 1.591,88 | 1.566,73 | 1.585,89 | 2.374.900 | | 2005-07-07 | 00:00:00 | 1.584,69 | 1.587,09 | 1.504,44 | 1.560,74 | 4.204.400 | | 2005-07-08 | 00:00:00 | 1.575,11 | 1.577,51 | 1.558,34 | 1.571,52 | 1.688.900 | | 2005-07-11 | 00:00:00 | 1.581,10 | 1.591,88 | 1.575,11 | 1.585,89 | 2.122.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
