(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-06-12 | 00:00:00 | 2.299,78 | 2.388,66 | 2.283,54 | 2.327,33 | 5.380.900 | | 2006-06-13 | 00:00:00 | 2.229,11 | 2.244,68 | 2.183,59 | 2.242,29 | 10.531.400 | | 2006-06-14 | 00:00:00 | 2.254,26 | 2.270,63 | 2.151,01 | 2.224,32 | 8.122.600 | | 2006-06-15 | 00:00:00 | 2.268,64 | 2.405,19 | 2.261,45 | 2.382,43 | 12.277.700 | | 2006-06-16 | 00:00:00 | 2.455,49 | 2.479,45 | 2.320,14 | 2.371,65 | 15.554.200 | | 2006-06-19 | 00:00:00 | 2.359,67 | 2.427,95 | 2.308,76 | 2.389,62 | 8.627.000 | | 2006-06-20 | 00:00:00 | 2.341,70 | 2.499,81 | 2.335,71 | 2.499,81 | 9.400.600 | | 2006-06-21 | 00:00:00 | 2.505,80 | 2.523,37 | 2.468,67 | 2.522,57 | 11.709.300 | | 2006-06-22 | 00:00:00 | 2.563,30 | 2.618,40 | 2.488,41 | 2.520,18 | 11.390.100 | | 2006-06-23 | 00:00:00 | 2.515,38 | 2.546,17 | 2.467,17 | 2.524,97 | 7.989.500 | | 2006-06-26 | 00:00:00 | 2.539,34 | 2.593,28 | 2.539,34 | 2.560,90 | 12.688.300 | | 2006-06-27 | 00:00:00 | 2.590,85 | 2.606,42 | 2.371,65 | 2.509,40 | 6.118.100 | | 2006-06-28 | 00:00:00 | 2.502,21 | 2.521,56 | 2.466,87 | 2.502,21 | 5.999.700 | | 2006-06-29 | 00:00:00 | 2.527,36 | 2.596,84 | 2.492,63 | 2.590,85 | 8.480.700 | | 2006-06-30 | 00:00:00 | 2.642,35 | 2.692,66 | 2.629,18 | 2.656,73 | 7.400.600 | | 2006-07-03 | 00:00:00 | 2.677,09 | 2.703,44 | 2.648,34 | 2.698,65 | 4.222.800 | | 2006-07-04 | 00:00:00 | 2.698,65 | 2.702,24 | 2.675,89 | 2.689,07 | 2.838.900 | | 2006-07-05 | 00:00:00 | 2.674,69 | 2.678,29 | 2.600,43 | 2.614,80 | 5.435.200 | | 2006-07-06 | 00:00:00 | 2.631,57 | 2.679,48 | 2.605,22 | 2.648,34 | 6.720.800 | | 2006-07-07 | 00:00:00 | 2.648,34 | 2.738,18 | 2.625,58 | 2.707,03 | 8.820.000 | | 2006-07-10 | 00:00:00 | 2.720,21 | 2.726,20 | 2.648,34 | 2.667,51 | 6.888.700 | | 2006-07-11 | 00:00:00 | 2.659,12 | 2.716,62 | 2.651,93 | 2.677,09 | 5.858.000 | | 2006-07-12 | 00:00:00 | 2.705,84 | 2.754,95 | 2.689,07 | 2.719,01 | 7.911.300 | | 2006-07-13 | 00:00:00 | 2.686,67 | 2.691,46 | 2.602,82 | 2.618,40 | 5.482.100 | | 2006-07-14 | 00:00:00 | 2.559,70 | 2.624,38 | 2.556,11 | 2.558,51 | 4.369.900 | | 2006-07-17 | 00:00:00 | 2.576,47 | 2.576,47 | 2.508,20 | 2.523,77 | 4.592.200 | | 2006-07-18 | 00:00:00 | 2.484,24 | 2.536,95 | 2.472,26 | 2.502,21 | 5.467.400 | | 2006-07-19 | 00:00:00 | 2.520,18 | 2.641,15 | 2.498,62 | 2.619,59 | 6.561.300 | | 2006-07-20 | 00:00:00 | 2.647,14 | 2.685,47 | 2.580,07 | 2.602,82 | 5.125.600 | | 2006-07-21 | 00:00:00 | 2.562,10 | 2.587,25 | 2.508,20 | 2.518,98 | 5.906.100 | | 2006-07-24 | 00:00:00 | 2.521,37 | 2.550,12 | 2.507,00 | 2.539,34 | 3.949.000 | | 2006-07-25 | 00:00:00 | 2.547,73 | 2.612,41 | 2.547,73 | 2.560,90 | 7.717.900 | | 2006-07-26 | 00:00:00 | 2.560,90 | 2.608,81 | 2.547,73 | 2.575,27 | 5.306.600 | | 2006-07-27 | 00:00:00 | 2.618,40 | 2.678,29 | 2.593,24 | 2.660,32 | 9.822.400 | | 2006-07-28 | 00:00:00 | 2.630,37 | 2.722,60 | 2.602,82 | 2.707,03 | 7.771.200 | | 2006-07-31 | 00:00:00 | 2.707,03 | 2.730,99 | 2.642,35 | 2.677,09 | 4.654.000 | | 2006-08-01 | 00:00:00 | 2.677,09 | 2.723,80 | 2.639,96 | 2.650,74 | 6.584.600 | | 2006-08-02 | 00:00:00 | 2.663,91 | 2.726,20 | 2.653,13 | 2.717,81 | 4.181.900 | | 2006-08-03 | 00:00:00 | 2.717,81 | 2.717,81 | 2.717,81 | 2.717,81 | 0 | | 2006-08-04 | 00:00:00 | 2.727,40 | 2.830,41 | 2.707,03 | 2.790,88 | 12.871.000 | | 2006-08-07 | 00:00:00 | 2.769,32 | 2.795,67 | 2.736,98 | 2.746,56 | 4.068.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
