(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 | | 2006-10-02 | 00:00:00 | 2.689,07 | 2.759,74 | 2.689,07 | 2.746,56 | 9.579.000 | | 2006-10-03 | 00:00:00 | 2.740,57 | 2.764,53 | 2.649,54 | 2.675,89 | 9.841.800 | | 2006-10-04 | 00:00:00 | 2.632,77 | 2.653,13 | 2.580,07 | 2.617,20 | 11.297.300 | | 2006-10-05 | 00:00:00 | 2.671,10 | 2.708,23 | 2.637,56 | 2.677,09 | 8.478.100 | | 2006-10-06 | 00:00:00 | 2.677,09 | 2.685,47 | 2.630,37 | 2.662,71 | 7.683.700 | | 2006-10-09 | 00:00:00 | 2.663,91 | 2.757,34 | 2.650,74 | 2.732,19 | 8.490.300 | | 2006-10-10 | 00:00:00 | 2.736,98 | 2.786,09 | 2.703,44 | 2.776,51 | 9.423.700 | | 2006-10-11 | 00:00:00 | 2.778,90 | 2.813,64 | 2.725,00 | 2.763,33 | 7.755.100 | | 2006-10-12 | 00:00:00 | 2.768,12 | 2.849,57 | 2.759,74 | 2.837,59 | 8.407.200 | | 2006-10-13 | 00:00:00 | 2.843,58 | 2.895,09 | 2.798,07 | 2.889,10 | 9.855.400 | | 2006-10-16 | 00:00:00 | 2.892,69 | 2.934,62 | 2.887,90 | 2.905,87 | 8.404.400 | | 2006-10-17 | 00:00:00 | 2.914,25 | 2.927,43 | 2.810,04 | 2.825,62 | 5.462.100 | | 2006-10-18 | 00:00:00 | 2.853,16 | 2.879,52 | 2.839,99 | 2.853,16 | 5.308.000 | | 2006-10-19 | 00:00:00 | 2.850,77 | 2.933,42 | 2.825,62 | 2.911,86 | 5.627.500 | | 2006-10-20 | 00:00:00 | 2.939,41 | 2.958,57 | 2.859,15 | 2.889,10 | 4.880.900 | | 2006-10-23 | 00:00:00 | 2.946,59 | 2.950,19 | 2.856,76 | 2.892,69 | 5.257.000 | | 2006-10-24 | 00:00:00 | 2.862,75 | 2.874,73 | 2.810,04 | 2.849,57 | 8.644.900 | | 2006-10-25 | 00:00:00 | 2.879,52 | 2.902,27 | 2.850,77 | 2.897,48 | 4.939.500 | | 2006-10-26 | 00:00:00 | 2.926,23 | 2.926,23 | 2.807,65 | 2.830,41 | 7.254.900 | | 2006-10-27 | 00:00:00 | 2.843,58 | 2.874,73 | 2.792,08 | 2.872,33 | 10.702.300 | | 2006-10-30 | 00:00:00 | 2.847,18 | 2.867,54 | 2.804,05 | 2.834,00 | 6.631.200 | | 2006-10-31 | 00:00:00 | 2.825,62 | 2.856,76 | 2.799,26 | 2.831,60 | 7.083.500 | | 2006-11-01 | 00:00:00 | 2.841,19 | 2.920,24 | 2.841,19 | 2.892,69 | 8.089.600 | | 2006-11-02 | 00:00:00 | 2.874,73 | 2.944,20 | 2.847,18 | 2.896,29 | 8.910.400 | | 2006-11-03 | 00:00:00 | 2.892,69 | 2.919,04 | 2.854,36 | 2.891,49 | 4.713.500 | | 2006-11-06 | 00:00:00 | 2.875,92 | 3.006,48 | 2.875,92 | 2.999,30 | 6.670.000 | | 2006-11-07 | 00:00:00 | 2.999,30 | 3.025,65 | 2.972,95 | 3.001,69 | 4.948.000 | | 2006-11-08 | 00:00:00 | 2.976,54 | 2.981,33 | 2.910,66 | 2.939,41 | 8.154.900 | | 2006-11-09 | 00:00:00 | 2.951,38 | 2.963,36 | 2.908,26 | 2.953,78 | 4.493.900 | | 2006-11-10 | 00:00:00 | 2.952,58 | 3.042,42 | 2.927,43 | 2.989,71 | 11.467.100 | | 2006-11-13 | 00:00:00 | 2.923,84 | 2.968,15 | 2.875,92 | 2.905,87 | 8.238.200 | | 2006-11-14 | 00:00:00 | 2.931,02 | 2.958,57 | 2.901,08 | 2.922,64 | 5.379.600 | | 2006-11-15 | 00:00:00 | 2.943,00 | 2.981,33 | 2.890,30 | 2.975,34 | 8.450.700 | | 2006-11-16 | 00:00:00 | 2.978,93 | 3.024,45 | 2.956,18 | 2.971,75 | 5.941.900 | | 2006-11-17 | 00:00:00 | 2.938,21 | 2.946,59 | 2.838,79 | 2.872,33 | 9.580.000 | | 2006-11-20 | 00:00:00 | 2.893,89 | 2.947,79 | 2.850,77 | 2.928,63 | 5.647.100 | | 2006-11-21 | 00:00:00 | 2.911,86 | 2.963,36 | 2.905,87 | 2.914,25 | 5.286.700 | | 2006-11-22 | 00:00:00 | 2.953,78 | 2.980,13 | 2.875,92 | 2.889,10 | 8.383.300 | | 2006-11-23 | 00:00:00 | 2.907,07 | 2.907,07 | 2.859,15 | 2.893,89 | 5.261.600 | | 2006-11-24 | 00:00:00 | 2.868,74 | 2.926,23 | 2.841,19 | 2.911,86 | 4.422.200 | | 2006-11-27 | 00:00:00 | 2.927,43 | 2.944,20 | 2.854,36 | 2.860,35 | 8.400.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
