(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 2023-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-31 | 00:00:00 | 1.976,37 | 2.003,92 | 1.960,80 | 2.000,33 | 5.994.400 | | 2005-11-01 | 00:00:00 | 1.996,74 | 2.023,09 | 1.984,76 | 2.011,11 | 5.670.300 | | 2005-11-02 | 00:00:00 | 2.011,11 | 2.020,69 | 1.975,18 | 2.009,91 | 4.489.700 | | 2005-11-03 | 00:00:00 | 2.017,10 | 2.047,04 | 2.012,31 | 2.047,04 | 4.312.500 | | 2005-11-04 | 00:00:00 | 2.036,26 | 2.045,85 | 2.008,71 | 2.012,31 | 4.029.000 | | 2005-11-07 | 00:00:00 | 2.014,70 | 2.043,45 | 1.990,75 | 2.038,66 | 4.328.000 | | 2005-11-08 | 00:00:00 | 2.038,66 | 2.082,98 | 2.038,66 | 2.082,98 | 7.389.200 | | 2005-11-09 | 00:00:00 | 2.071,00 | 2.079,38 | 2.038,66 | 2.067,41 | 3.780.200 | | 2005-11-10 | 00:00:00 | 2.082,98 | 2.088,97 | 2.061,42 | 2.071,00 | 4.600.700 | | 2005-11-11 | 00:00:00 | 2.090,16 | 2.134,48 | 2.069,80 | 2.127,30 | 3.957.200 | | 2005-11-14 | 00:00:00 | 2.138,08 | 2.156,04 | 2.118,91 | 2.128,49 | 3.793.700 | | 2005-11-15 | 00:00:00 | 2.134,48 | 2.175,21 | 2.128,49 | 2.170,42 | 5.164.700 | | 2005-11-16 | 00:00:00 | 2.178,80 | 2.178,80 | 2.111,73 | 2.140,47 | 5.131.500 | | 2005-11-17 | 00:00:00 | 2.150,05 | 2.190,78 | 2.145,26 | 2.169,22 | 6.678.600 | | 2005-11-18 | 00:00:00 | 2.202,76 | 2.238,69 | 2.196,77 | 2.199,16 | 7.714.600 | | 2005-11-21 | 00:00:00 | 2.213,54 | 2.220,73 | 2.190,78 | 2.205,15 | 4.675.800 | | 2005-11-22 | 00:00:00 | 2.211,14 | 2.233,90 | 2.189,58 | 2.194,37 | 3.417.500 | | 2005-11-23 | 00:00:00 | 2.203,96 | 2.219,53 | 2.191,98 | 2.217,13 | 3.237.200 | | 2005-11-24 | 00:00:00 | 2.227,91 | 2.256,66 | 2.225,52 | 2.247,08 | 2.233.000 | | 2005-11-25 | 00:00:00 | 2.260,25 | 2.277,02 | 2.239,89 | 2.250,67 | 2.883.100 | | 2005-11-28 | 00:00:00 | 2.263,85 | 2.265,04 | 2.199,16 | 2.200,36 | 5.247.000 | | 2005-11-29 | 00:00:00 | 2.209,95 | 2.239,89 | 2.194,37 | 2.239,89 | 6.616.500 | | 2005-11-30 | 00:00:00 | 2.226,71 | 2.226,71 | 2.169,22 | 2.175,21 | 6.458.700 | | 2005-12-01 | 00:00:00 | 2.184,79 | 2.202,76 | 2.154,85 | 2.196,77 | 6.811.800 | | 2005-12-02 | 00:00:00 | 2.211,14 | 2.238,69 | 2.196,77 | 2.238,69 | 5.006.200 | | 2005-12-05 | 00:00:00 | 2.231,51 | 2.231,51 | 2.180,00 | 2.187,19 | 4.169.500 | | 2005-12-06 | 00:00:00 | 2.182,40 | 2.220,73 | 2.169,22 | 2.209,95 | 8.369.500 | | 2005-12-07 | 00:00:00 | 2.215,93 | 2.262,65 | 2.214,74 | 2.225,52 | 4.613.000 | | 2005-12-08 | 00:00:00 | 2.213,54 | 2.231,51 | 2.196,77 | 2.231,51 | 3.830.900 | | 2005-12-09 | 00:00:00 | 2.243,48 | 2.291,40 | 2.233,90 | 2.279,42 | 5.384.700 | | 2005-12-12 | 00:00:00 | 2.297,38 | 2.305,77 | 2.269,84 | 2.275,82 | 5.627.100 | | 2005-12-13 | 00:00:00 | 2.263,85 | 2.280,62 | 2.239,89 | 2.272,23 | 7.552.600 | | 2005-12-14 | 00:00:00 | 2.267,44 | 2.275,82 | 2.243,48 | 2.251,87 | 6.809.100 | | 2005-12-15 | 00:00:00 | 2.238,69 | 2.265,04 | 2.230,31 | 2.238,69 | 6.676.400 | | 2005-12-16 | 00:00:00 | 2.227,91 | 2.274,63 | 2.227,91 | 2.256,66 | 7.174.200 | | 2005-12-19 | 00:00:00 | 2.268,64 | 2.281,81 | 2.257,86 | 2.267,44 | 3.007.000 | | 2005-12-20 | 00:00:00 | 2.263,85 | 2.280,62 | 2.256,66 | 2.279,42 | 5.980.300 | | 2005-12-21 | 00:00:00 | 2.272,23 | 2.323,74 | 2.272,23 | 2.321,34 | 4.027.700 | | 2005-12-22 | 00:00:00 | 2.317,75 | 2.324,93 | 2.305,77 | 2.318,95 | 2.330.200 | | 2005-12-23 | 00:00:00 | 2.311,76 | 2.335,71 | 2.311,76 | 2.327,33 | 628.400 | | 2005-12-26 | 00:00:00 | 2.327,33 | 2.327,33 | 2.327,33 | 2.327,33 | 0 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
