(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 | | 2003-03-24 | 00:00:00 | 1.176,24 | 1.185,82 | 1.129,53 | 1.129,53 | 3.801.300 | | 2003-03-25 | 00:00:00 | 1.127,13 | 1.149,89 | 1.110,36 | 1.145,70 | 2.454.000 | | 2003-03-26 | 00:00:00 | 1.142,70 | 1.147,49 | 1.122,94 | 1.145,10 | 1.625.700 | | 2003-03-27 | 00:00:00 | 1.129,53 | 1.140,91 | 1.119,35 | 1.131,92 | 1.285.800 | | 2003-03-28 | 00:00:00 | 1.125,93 | 1.131,92 | 1.098,38 | 1.098,38 | 2.365.200 | | 2003-03-31 | 00:00:00 | 1.098,38 | 1.098,38 | 1.075,03 | 1.076,82 | 2.588.000 | | 2003-04-01 | 00:00:00 | 1.091,20 | 1.110,96 | 1.079,82 | 1.109,76 | 1.886.800 | | 2003-04-02 | 00:00:00 | 1.136,71 | 1.154,68 | 1.107,97 | 1.151,09 | 2.542.100 | | 2003-04-03 | 00:00:00 | 1.143,90 | 1.173,85 | 1.143,90 | 1.164,86 | 2.040.500 | | 2003-04-04 | 00:00:00 | 1.155,88 | 1.169,65 | 1.115,15 | 1.125,93 | 3.400.300 | | 2003-04-07 | 00:00:00 | 1.134,32 | 1.176,84 | 1.134,32 | 1.176,84 | 3.541.000 | | 2003-04-08 | 00:00:00 | 1.169,06 | 1.169,06 | 1.125,93 | 1.125,93 | 2.675.500 | | 2003-04-09 | 00:00:00 | 1.125,34 | 1.125,93 | 1.101,98 | 1.106,77 | 3.641.200 | | 2003-04-10 | 00:00:00 | 1.110,96 | 1.110,96 | 1.090,00 | 1.090,00 | 1.199.300 | | 2003-04-11 | 00:00:00 | 1.097,19 | 1.116,35 | 1.092,99 | 1.113,36 | 1.898.700 | | 2003-04-14 | 00:00:00 | 1.113,96 | 1.124,14 | 1.109,16 | 1.116,35 | 1.860.300 | | 2003-04-15 | 00:00:00 | 1.124,74 | 1.128,33 | 1.108,57 | 1.115,15 | 2.308.100 | | 2003-04-16 | 00:00:00 | 1.118,75 | 1.123,54 | 1.110,96 | 1.114,56 | 2.941.500 | | 2003-04-17 | 00:00:00 | 1.116,35 | 1.125,93 | 1.109,76 | 1.118,15 | 1.362.200 | | 2003-04-18 | 00:00:00 | 1.118,15 | 1.118,15 | 1.118,15 | 1.118,15 | 0 | | 2003-04-21 | 00:00:00 | 1.118,15 | 1.118,15 | 1.118,15 | 1.118,15 | 0 | | 2003-04-22 | 00:00:00 | 1.128,33 | 1.128,33 | 1.095,99 | 1.100,78 | 1.608.000 | | 2003-04-23 | 00:00:00 | 1.107,97 | 1.109,16 | 1.092,40 | 1.097,19 | 2.439.900 | | 2003-04-24 | 00:00:00 | 1.091,80 | 1.093,59 | 1.032,51 | 1.040,29 | 3.988.800 | | 2003-04-25 | 00:00:00 | 1.039,69 | 1.048,68 | 1.030,11 | 1.030,11 | 4.044.000 | | 2003-04-28 | 00:00:00 | 1.030,11 | 1.031,91 | 1.008,55 | 1.030,11 | 3.463.800 | | 2003-04-29 | 00:00:00 | 1.042,09 | 1.055,86 | 1.038,49 | 1.049,27 | 2.426.000 | | 2003-04-30 | 00:00:00 | 1.045,68 | 1.081,62 | 1.036,10 | 1.073,23 | 3.350.300 | | 2003-05-01 | 00:00:00 | 1.076,82 | 1.083,41 | 1.054,07 | 1.057,66 | 1.268.400 | | 2003-05-02 | 00:00:00 | 1.065,44 | 1.094,19 | 1.065,44 | 1.094,19 | 3.250.000 | | 2003-05-05 | 00:00:00 | 1.094,19 | 1.094,19 | 1.094,19 | 1.094,19 | 0 | | 2003-05-06 | 00:00:00 | 1.099,58 | 1.112,16 | 1.091,20 | 1.097,19 | 3.157.300 | | 2003-05-07 | 00:00:00 | 1.101,98 | 1.101,98 | 1.078,02 | 1.082,81 | 2.339.700 | | 2003-05-08 | 00:00:00 | 1.079,82 | 1.086,41 | 1.051,67 | 1.055,26 | 2.862.000 | | 2003-05-09 | 00:00:00 | 1.060,65 | 1.079,82 | 1.052,87 | 1.078,02 | 1.437.700 | | 2003-05-12 | 00:00:00 | 1.082,81 | 1.091,80 | 1.061,25 | 1.089,40 | 1.610.400 | | 2003-05-13 | 00:00:00 | 1.094,19 | 1.101,98 | 1.083,41 | 1.099,58 | 1.566.700 | | 2003-05-14 | 00:00:00 | 1.095,99 | 1.111,56 | 1.078,62 | 1.085,21 | 2.990.600 | | 2003-05-15 | 00:00:00 | 1.087,60 | 1.115,15 | 1.087,60 | 1.099,58 | 2.576.600 | | 2003-05-16 | 00:00:00 | 1.099,58 | 1.131,92 | 1.099,58 | 1.110,36 | 3.020.100 | | 2003-05-19 | 00:00:00 | 1.089,40 | 1.118,15 | 1.064,85 | 1.066,64 | 2.541.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
