(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-19 | 00:00:00 | 3.024,45 | 3.054,40 | 2.995,70 | 3.040,02 | 5.607.400 | | 2007-03-20 | 00:00:00 | 3.042,42 | 3.081,95 | 2.995,70 | 3.078,35 | 9.309.700 | | 2007-03-21 | 00:00:00 | 3.054,40 | 3.149,02 | 3.054,40 | 3.125,07 | 7.714.900 | | 2007-03-22 | 00:00:00 | 3.171,78 | 3.190,95 | 3.129,86 | 3.163,40 | 7.664.900 | | 2007-03-23 | 00:00:00 | 3.162,20 | 3.175,37 | 3.129,86 | 3.158,60 | 11.308.400 | | 2007-03-26 | 00:00:00 | 3.176,57 | 3.214,90 | 3.120,27 | 3.134,65 | 7.210.900 | | 2007-03-27 | 00:00:00 | 3.177,77 | 3.193,34 | 3.147,82 | 3.159,80 | 6.123.300 | | 2007-03-28 | 00:00:00 | 3.138,24 | 3.152,62 | 3.092,73 | 3.116,68 | 7.946.600 | | 2007-03-29 | 00:00:00 | 3.139,44 | 3.218,49 | 3.127,46 | 3.201,73 | 8.064.500 | | 2007-03-30 | 00:00:00 | 3.214,90 | 3.234,07 | 3.192,14 | 3.206,52 | 4.910.200 | | 2007-04-02 | 00:00:00 | 3.190,95 | 3.217,30 | 3.178,97 | 3.210,11 | 3.391.100 | | 2007-04-03 | 00:00:00 | 3.234,07 | 3.287,97 | 3.229,27 | 3.275,99 | 7.199.100 | | 2007-04-04 | 00:00:00 | 3.305,93 | 3.305,93 | 3.231,67 | 3.265,21 | 6.084.300 | | 2007-04-05 | 00:00:00 | 3.260,42 | 3.308,33 | 3.238,86 | 3.285,57 | 4.838.200 | | 2007-04-06 | 00:00:00 | 3.285,57 | 3.285,57 | 3.285,57 | 3.285,57 | 0 | | 2007-04-09 | 00:00:00 | 3.285,57 | 3.285,57 | 3.285,57 | 3.285,57 | 0 | | 2007-04-10 | 00:00:00 | 3.304,74 | 3.349,05 | 3.293,96 | 3.329,89 | 8.813.500 | | 2007-04-11 | 00:00:00 | 3.332,29 | 3.365,82 | 3.287,97 | 3.311,92 | 6.993.600 | | 2007-04-12 | 00:00:00 | 3.298,75 | 3.320,31 | 3.255,63 | 3.283,18 | 6.568.900 | | 2007-04-13 | 00:00:00 | 3.280,78 | 3.293,96 | 3.241,25 | 3.281,98 | 4.323.900 | | 2007-04-16 | 00:00:00 | 3.296,35 | 3.315,52 | 3.271,20 | 3.301,14 | 5.577.600 | | 2007-04-17 | 00:00:00 | 3.303,54 | 3.323,90 | 3.244,85 | 3.308,33 | 5.612.500 | | 2007-04-18 | 00:00:00 | 3.335,88 | 3.352,65 | 3.225,68 | 3.240,05 | 7.530.800 | | 2007-04-19 | 00:00:00 | 3.165,79 | 3.225,68 | 3.147,82 | 3.211,31 | 7.845.600 | | 2007-04-20 | 00:00:00 | 3.232,87 | 3.279,58 | 3.223,29 | 3.267,60 | 4.279.300 | | 2007-04-23 | 00:00:00 | 3.281,98 | 3.284,37 | 3.230,47 | 3.274,79 | 5.449.800 | | 2007-04-24 | 00:00:00 | 3.253,23 | 3.292,76 | 3.184,96 | 3.200,53 | 5.285.700 | | 2007-04-25 | 00:00:00 | 3.222,09 | 3.261,62 | 3.194,54 | 3.247,24 | 5.110.600 | | 2007-04-26 | 00:00:00 | 3.279,58 | 3.317,91 | 3.192,14 | 3.212,51 | 8.340.600 | | 2007-04-27 | 00:00:00 | 3.202,92 | 3.218,49 | 3.123,87 | 3.207,71 | 7.424.500 | | 2007-04-30 | 00:00:00 | 3.204,12 | 3.218,49 | 3.178,97 | 3.196,93 | 4.625.500 | | 2007-05-01 | 00:00:00 | 3.192,14 | 3.192,14 | 3.133,45 | 3.174,18 | 3.283.300 | | 2007-05-02 | 00:00:00 | 3.205,32 | 3.256,82 | 3.205,32 | 3.256,82 | 7.470.500 | | 2007-05-03 | 00:00:00 | 3.252,03 | 3.347,86 | 3.234,07 | 3.319,11 | 6.038.700 | | 2007-05-04 | 00:00:00 | 3.355,04 | 3.453,26 | 3.353,85 | 3.449,67 | 7.007.800 | | 2007-05-07 | 00:00:00 | 3.449,67 | 3.449,67 | 3.449,67 | 3.449,67 | 0 | | 2007-05-08 | 00:00:00 | 3.505,97 | 3.522,74 | 3.356,24 | 3.377,80 | 4.696.300 | | 2007-05-09 | 00:00:00 | 3.478,42 | 3.593,41 | 3.407,75 | 3.508,36 | 9.202.200 | | 2007-05-10 | 00:00:00 | 3.437,69 | 3.503,57 | 3.400,56 | 3.416,13 | 10.915.200 | | 2007-05-11 | 00:00:00 | 3.347,86 | 3.575,44 | 3.345,46 | 3.515,55 | 19.289.300 | | 2007-05-14 | 00:00:00 | 3.551,48 | 3.558,67 | 3.412,54 | 3.442,48 | 7.714.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
