(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-19 | 00:00:00 | 1.089,40 | 1.118,15 | 1.064,85 | 1.066,64 | 2.541.500 | | 2003-05-20 | 00:00:00 | 1.068,44 | 1.084,01 | 1.057,66 | 1.068,44 | 3.234.700 | | 2003-05-21 | 00:00:00 | 1.069,64 | 1.069,64 | 1.055,86 | 1.064,85 | 1.455.100 | | 2003-05-22 | 00:00:00 | 1.072,63 | 1.082,21 | 1.061,85 | 1.081,62 | 1.349.000 | | 2003-05-23 | 00:00:00 | 1.079,82 | 1.101,98 | 1.076,23 | 1.101,98 | 1.398.900 | | 2003-05-26 | 00:00:00 | 1.101,98 | 1.101,98 | 1.101,98 | 1.101,98 | 0 | | 2003-05-27 | 00:00:00 | 1.104,37 | 1.104,97 | 1.088,20 | 1.101,98 | 1.392.700 | | 2003-05-28 | 00:00:00 | 1.106,17 | 1.131,92 | 1.101,38 | 1.131,92 | 2.836.000 | | 2003-05-29 | 00:00:00 | 1.125,93 | 1.143,90 | 1.123,54 | 1.127,73 | 1.559.100 | | 2003-05-30 | 00:00:00 | 1.119,94 | 1.148,69 | 1.116,95 | 1.131,92 | 1.526.100 | | 2003-06-02 | 00:00:00 | 1.139,11 | 1.163,07 | 1.137,91 | 1.163,07 | 975.500 | | 2003-06-03 | 00:00:00 | 1.149,89 | 1.154,68 | 1.134,92 | 1.152,29 | 1.393.200 | | 2003-06-04 | 00:00:00 | 1.163,07 | 1.163,07 | 1.142,10 | 1.154,68 | 1.074.700 | | 2003-06-05 | 00:00:00 | 1.167,86 | 1.176,24 | 1.151,09 | 1.173,25 | 2.365.000 | | 2003-06-06 | 00:00:00 | 1.170,25 | 1.210,98 | 1.170,25 | 1.199,60 | 2.914.500 | | 2003-06-09 | 00:00:00 | 1.183,43 | 1.193,61 | 1.183,43 | 1.193,61 | 1.030.900 | | 2003-06-10 | 00:00:00 | 1.190,62 | 1.190,62 | 1.171,45 | 1.178,64 | 1.319.700 | | 2003-06-11 | 00:00:00 | 1.178,64 | 1.178,64 | 1.149,89 | 1.173,25 | 1.372.900 | | 2003-06-12 | 00:00:00 | 1.173,85 | 1.179,84 | 1.157,68 | 1.164,26 | 1.662.500 | | 2003-06-13 | 00:00:00 | 1.155,88 | 1.166,66 | 1.147,49 | 1.147,49 | 1.673.700 | | 2003-06-16 | 00:00:00 | 1.147,49 | 1.177,44 | 1.143,90 | 1.150,49 | 1.440.800 | | 2003-06-17 | 00:00:00 | 1.155,88 | 1.171,45 | 1.152,88 | 1.163,66 | 1.432.600 | | 2003-06-18 | 00:00:00 | 1.160,67 | 1.161,87 | 1.151,09 | 1.159,47 | 1.513.000 | | 2003-06-19 | 00:00:00 | 1.161,87 | 1.161,87 | 1.139,11 | 1.143,90 | 2.784.300 | | 2003-06-20 | 00:00:00 | 1.137,91 | 1.161,87 | 1.137,91 | 1.154,68 | 1.038.300 | | 2003-06-23 | 00:00:00 | 1.148,09 | 1.157,68 | 1.129,53 | 1.136,71 | 1.001.300 | | 2003-06-24 | 00:00:00 | 1.143,30 | 1.143,30 | 1.113,96 | 1.124,14 | 1.582.900 | | 2003-06-25 | 00:00:00 | 1.131,92 | 1.131,92 | 1.110,36 | 1.113,36 | 1.617.200 | | 2003-06-26 | 00:00:00 | 1.112,16 | 1.117,55 | 1.103,77 | 1.106,77 | 1.168.800 | | 2003-06-27 | 00:00:00 | 1.115,75 | 1.119,94 | 1.104,37 | 1.110,96 | 1.711.700 | | 2003-06-30 | 00:00:00 | 1.104,37 | 1.131,32 | 1.104,37 | 1.107,97 | 1.339.200 | | 2003-07-01 | 00:00:00 | 1.116,35 | 1.116,35 | 1.090,60 | 1.093,59 | 1.977.700 | | 2003-07-02 | 00:00:00 | 1.106,17 | 1.114,56 | 1.100,78 | 1.109,16 | 1.719.600 | | 2003-07-03 | 00:00:00 | 1.110,36 | 1.133,12 | 1.110,36 | 1.115,75 | 2.184.200 | | 2003-07-04 | 00:00:00 | 1.123,54 | 1.128,93 | 1.090,00 | 1.106,17 | 2.697.900 | | 2003-07-07 | 00:00:00 | 1.109,16 | 1.135,52 | 1.104,37 | 1.131,32 | 2.498.100 | | 2003-07-08 | 00:00:00 | 1.131,32 | 1.171,45 | 1.131,32 | 1.152,29 | 2.067.000 | | 2003-07-09 | 00:00:00 | 1.155,88 | 1.165,46 | 1.152,29 | 1.156,48 | 1.812.200 | | 2003-07-10 | 00:00:00 | 1.159,47 | 1.164,26 | 1.148,69 | 1.158,87 | 1.206.400 | | 2003-07-11 | 00:00:00 | 1.155,88 | 1.170,85 | 1.143,30 | 1.167,26 | 1.428.900 | | 2003-07-14 | 00:00:00 | 1.167,86 | 1.216,37 | 1.166,06 | 1.216,37 | 2.457.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
