(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-02 | 00:00:00 | 918,00 | 918,00 | 918,00 | 918,00 | 0 | | 2002-12-03 | 00:00:00 | 894,00 | 894,00 | 894,00 | 894,00 | 0 | | 2002-12-04 | 00:00:00 | 905,00 | 905,00 | 905,00 | 905,00 | 0 | | 2002-12-05 | 00:00:00 | 898,50 | 898,50 | 898,50 | 898,50 | 0 | | 2002-12-06 | 00:00:00 | 880,00 | 880,00 | 880,00 | 880,00 | 0 | | 2002-12-09 | 00:00:00 | 863,00 | 863,00 | 863,00 | 863,00 | 0 | | 2002-12-10 | 00:00:00 | 842,50 | 842,50 | 842,50 | 842,50 | 0 | | 2002-12-11 | 00:00:00 | 856,00 | 856,00 | 856,00 | 856,00 | 0 | | 2002-12-12 | 00:00:00 | 857,00 | 857,00 | 857,00 | 857,00 | 0 | | 2002-12-13 | 00:00:00 | 862,00 | 862,00 | 862,00 | 862,00 | 0 | | 2002-12-16 | 00:00:00 | 888,50 | 888,50 | 888,50 | 888,50 | 0 | | 2002-12-17 | 00:00:00 | 900,00 | 900,00 | 900,00 | 900,00 | 0 | | 2002-12-18 | 00:00:00 | 890,00 | 890,00 | 890,00 | 890,00 | 0 | | 2002-12-19 | 00:00:00 | 897,00 | 897,00 | 897,00 | 897,00 | 0 | | 2002-12-20 | 00:00:00 | 905,00 | 905,00 | 888,81 | 905,00 | 0 | | 2002-12-23 | 00:00:00 | 916,00 | 916,00 | 916,00 | 916,00 | 0 | | 2002-12-24 | 00:00:00 | 919,50 | 928,00 | 910,65 | 924,50 | 0 | | 2002-12-25 | 00:00:00 | 924,50 | 924,50 | 924,50 | 924,50 | 0 | | 2002-12-26 | 00:00:00 | 924,50 | 924,50 | 924,50 | 924,50 | 0 | | 2002-12-27 | 00:00:00 | 903,50 | 903,50 | 903,50 | 903,50 | 0 | | 2002-12-30 | 00:00:00 | 919,00 | 919,00 | 919,00 | 919,00 | 0 | | 2002-12-31 | 00:00:00 | 922,50 | 922,50 | 922,50 | 922,50 | 0 | | 2003-01-01 | 00:00:00 | 1.104,97 | 1.104,97 | 1.104,97 | 1.104,97 | 0 | | 2003-01-02 | 00:00:00 | 1.098,98 | 1.125,93 | 1.095,99 | 1.124,74 | 1.856.000 | | 2003-01-03 | 00:00:00 | 1.125,34 | 1.125,34 | 1.111,56 | 1.119,35 | 1.124.100 | | 2003-01-06 | 00:00:00 | 1.115,15 | 1.118,75 | 1.095,99 | 1.098,98 | 1.967.500 | | 2003-01-07 | 00:00:00 | 1.102,58 | 1.102,58 | 1.081,02 | 1.090,60 | 1.492.900 | | 2003-01-08 | 00:00:00 | 1.091,20 | 1.109,76 | 1.071,43 | 1.072,03 | 2.401.200 | | 2003-01-09 | 00:00:00 | 1.081,02 | 1.092,40 | 1.070,84 | 1.089,40 | 1.794.800 | | 2003-01-10 | 00:00:00 | 1.095,39 | 1.095,39 | 1.061,25 | 1.084,01 | 2.049.800 | | 2003-01-13 | 00:00:00 | 1.078,02 | 1.118,15 | 1.078,02 | 1.103,18 | 2.206.900 | | 2003-01-14 | 00:00:00 | 1.112,16 | 1.116,35 | 1.095,99 | 1.109,16 | 2.525.400 | | 2003-01-15 | 00:00:00 | 1.109,56 | 1.122,94 | 1.104,37 | 1.104,37 | 2.424.800 | | 2003-01-16 | 00:00:00 | 1.107,97 | 1.112,16 | 1.096,59 | 1.100,18 | 2.598.900 | | 2003-01-17 | 00:00:00 | 1.104,37 | 1.117,55 | 1.092,40 | 1.110,36 | 1.905.100 | | 2003-01-20 | 00:00:00 | 1.107,97 | 1.118,15 | 1.099,58 | 1.101,98 | 1.548.600 | | 2003-01-21 | 00:00:00 | 1.101,98 | 1.112,76 | 1.100,78 | 1.104,97 | 2.147.100 | | 2003-01-22 | 00:00:00 | 1.099,58 | 1.108,57 | 1.079,82 | 1.082,21 | 2.892.200 | | 2003-01-23 | 00:00:00 | 1.092,99 | 1.092,99 | 1.060,06 | 1.063,05 | 2.979.500 | | 2003-01-24 | 00:00:00 | 1.074,43 | 1.074,43 | 1.042,09 | 1.048,08 | 2.602.300 | | 2003-01-27 | 00:00:00 | 1.047,48 | 1.047,48 | 1.019,33 | 1.020,53 | 5.152.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
