(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 | | 2007-05-14 | 00:00:00 | 3.551,48 | 3.558,67 | 3.412,54 | 3.442,48 | 7.714.600 | | 2007-05-15 | 00:00:00 | 3.413,74 | 3.473,63 | 3.395,77 | 3.466,44 | 9.626.400 | | 2007-05-16 | 00:00:00 | 3.444,88 | 3.490,40 | 3.416,13 | 3.438,89 | 6.427.300 | | 2007-05-17 | 00:00:00 | 3.466,44 | 3.466,44 | 3.352,65 | 3.371,81 | 7.044.500 | | 2007-05-18 | 00:00:00 | 3.352,65 | 3.472,43 | 3.325,10 | 3.443,68 | 7.455.500 | | 2007-05-21 | 00:00:00 | 3.461,65 | 3.594,60 | 3.435,30 | 3.561,07 | 11.824.800 | | 2007-05-22 | 00:00:00 | 3.559,87 | 3.628,14 | 3.532,32 | 3.537,11 | 12.161.200 | | 2007-05-23 | 00:00:00 | 3.556,27 | 3.592,21 | 3.546,69 | 3.561,07 | 6.428.900 | | 2007-05-24 | 00:00:00 | 3.533,52 | 3.562,26 | 3.468,84 | 3.480,81 | 6.433.200 | | 2007-05-25 | 00:00:00 | 3.425,71 | 3.529,92 | 3.419,73 | 3.521,54 | 4.574.100 | | 2007-05-28 | 00:00:00 | 3.521,54 | 3.521,54 | 3.521,54 | 3.521,54 | 0 | | 2007-05-29 | 00:00:00 | 3.534,71 | 3.555,08 | 3.509,56 | 3.523,93 | 2.861.800 | | 2007-05-30 | 00:00:00 | 3.470,03 | 3.541,90 | 3.465,24 | 3.491,59 | 6.629.000 | | 2007-05-31 | 00:00:00 | 3.521,54 | 3.648,51 | 3.521,54 | 3.640,12 | 8.428.800 | | 2007-06-01 | 00:00:00 | 3.640,12 | 3.640,12 | 3.640,12 | 3.640,12 | 0 | | 2007-06-04 | 00:00:00 | 3.713,19 | 3.733,55 | 3.667,67 | 3.689,23 | 6.092.200 | | 2007-06-05 | 00:00:00 | 3.689,23 | 3.711,99 | 3.646,11 | 3.671,26 | 5.288.700 | | 2007-06-06 | 00:00:00 | 3.683,24 | 3.683,24 | 3.511,96 | 3.521,54 | 9.299.300 | | 2007-06-07 | 00:00:00 | 3.564,66 | 3.588,62 | 3.458,05 | 3.511,96 | 6.792.900 | | 2007-06-08 | 00:00:00 | 3.461,65 | 3.525,13 | 3.418,53 | 3.511,96 | 6.146.800 | | 2007-06-11 | 00:00:00 | 3.563,46 | 3.569,45 | 3.520,34 | 3.569,45 | 5.427.200 | | 2007-06-12 | 00:00:00 | 3.570,65 | 3.618,56 | 3.526,33 | 3.534,71 | 5.564.200 | | 2007-06-13 | 00:00:00 | 3.482,01 | 3.646,11 | 3.482,01 | 3.640,12 | 7.217.800 | | 2007-06-14 | 00:00:00 | 3.677,25 | 3.703,60 | 3.605,38 | 3.659,29 | 17.498.200 | | 2007-06-15 | 00:00:00 | 3.688,03 | 3.820,99 | 3.665,27 | 3.788,65 | 13.880.000 | | 2007-06-18 | 00:00:00 | 3.809,01 | 3.809,01 | 3.738,34 | 3.757,51 | 9.603.100 | | 2007-06-19 | 00:00:00 | 3.779,07 | 3.793,44 | 3.668,87 | 3.688,03 | 8.183.400 | | 2007-06-20 | 00:00:00 | 3.713,19 | 3.779,07 | 3.694,02 | 3.713,19 | 8.865.500 | | 2007-06-21 | 00:00:00 | 3.704,80 | 3.744,33 | 3.620,96 | 3.664,08 | 6.654.800 | | 2007-06-22 | 00:00:00 | 3.683,24 | 3.707,20 | 3.623,35 | 3.637,73 | 5.130.500 | | 2007-06-25 | 00:00:00 | 3.593,41 | 3.605,38 | 3.511,96 | 3.587,42 | 9.029.500 | | 2007-06-26 | 00:00:00 | 3.575,44 | 3.583,82 | 3.527,53 | 3.539,51 | 7.781.500 | | 2007-06-27 | 00:00:00 | 3.503,57 | 3.503,57 | 3.426,91 | 3.482,01 | 8.670.800 | | 2007-06-28 | 00:00:00 | 3.529,92 | 3.552,68 | 3.437,69 | 3.480,81 | 8.124.700 | | 2007-06-29 | 00:00:00 | 3.166,45 | 3.211,14 | 3.116,31 | 3.210,05 | 9.248.300 | | 2007-07-02 | 00:00:00 | 3.210,05 | 3.210,05 | 3.210,05 | 3.210,05 | 0 | | 2007-07-03 | 00:00:00 | 3.210,05 | 3.210,05 | 3.210,05 | 3.210,05 | 0 | | 2007-07-04 | 00:00:00 | 3.190,00 | 3.200,00 | 3.159,00 | 3.177,00 | 3.864.600 | | 2007-07-05 | 00:00:00 | 3.217,00 | 3.238,00 | 3.156,00 | 3.191,00 | 8.739.200 | | 2007-07-06 | 00:00:00 | 3.168,00 | 3.284,00 | 3.157,00 | 3.267,00 | 8.189.600 | | 2007-07-09 | 00:00:00 | 3.302,00 | 3.343,00 | 3.255,00 | 3.324,00 | 8.377.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
