(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-14 | 00:00:00 | 1.167,86 | 1.216,37 | 1.166,06 | 1.216,37 | 2.457.700 | | 2003-07-15 | 00:00:00 | 1.218,16 | 1.232,54 | 1.203,79 | 1.218,76 | 2.235.800 | | 2003-07-16 | 00:00:00 | 1.213,37 | 1.220,56 | 1.199,60 | 1.201,99 | 2.370.900 | | 2003-07-17 | 00:00:00 | 1.199,60 | 1.206,19 | 1.185,23 | 1.189,42 | 2.350.800 | | 2003-07-18 | 00:00:00 | 1.182,83 | 1.198,40 | 1.182,83 | 1.195,41 | 1.094.300 | | 2003-07-21 | 00:00:00 | 1.191,81 | 1.198,40 | 1.176,84 | 1.176,84 | 1.089.400 | | 2003-07-22 | 00:00:00 | 1.185,23 | 1.185,23 | 1.165,46 | 1.173,85 | 2.178.700 | | 2003-07-23 | 00:00:00 | 1.179,84 | 1.187,62 | 1.171,45 | 1.185,82 | 1.483.600 | | 2003-07-24 | 00:00:00 | 1.186,42 | 1.227,75 | 1.185,82 | 1.224,75 | 1.826.500 | | 2003-07-25 | 00:00:00 | 1.218,16 | 1.283,44 | 1.218,16 | 1.281,05 | 3.993.300 | | 2003-07-28 | 00:00:00 | 1.287,64 | 1.311,59 | 1.279,25 | 1.311,59 | 4.160.700 | | 2003-07-29 | 00:00:00 | 1.303,81 | 1.303,81 | 1.264,28 | 1.281,65 | 2.077.500 | | 2003-07-30 | 00:00:00 | 1.272,07 | 1.282,85 | 1.266,08 | 1.272,07 | 2.071.200 | | 2003-07-31 | 00:00:00 | 1.269,67 | 1.294,82 | 1.262,48 | 1.294,82 | 2.000.900 | | 2003-08-01 | 00:00:00 | 1.280,45 | 1.305,60 | 1.280,45 | 1.294,23 | 1.923.800 | | 2003-08-04 | 00:00:00 | 1.288,24 | 1.306,80 | 1.283,44 | 1.298,42 | 1.222.000 | | 2003-08-05 | 00:00:00 | 1.304,41 | 1.319,98 | 1.302,01 | 1.313,99 | 2.247.400 | | 2003-08-06 | 00:00:00 | 1.305,60 | 1.310,40 | 1.299,62 | 1.308,00 | 1.804.500 | | 2003-08-07 | 00:00:00 | 1.306,20 | 1.318,78 | 1.285,24 | 1.305,60 | 2.769.000 | | 2003-08-08 | 00:00:00 | 1.323,57 | 1.339,74 | 1.315,19 | 1.317,58 | 2.335.200 | | 2003-08-11 | 00:00:00 | 1.325,97 | 1.353,52 | 1.324,77 | 1.347,53 | 1.273.200 | | 2003-08-12 | 00:00:00 | 1.351,12 | 1.369,69 | 1.331,96 | 1.366,09 | 2.000.700 | | 2003-08-13 | 00:00:00 | 1.372,68 | 1.397,84 | 1.372,68 | 1.379,27 | 2.886.100 | | 2003-08-14 | 00:00:00 | 1.379,87 | 1.383,46 | 1.360,70 | 1.372,68 | 2.588.700 | | 2003-08-15 | 00:00:00 | 1.371,48 | 1.395,44 | 1.364,30 | 1.379,27 | 2.337.900 | | 2003-08-18 | 00:00:00 | 1.386,46 | 1.414,60 | 1.386,46 | 1.414,60 | 1.731.900 | | 2003-08-19 | 00:00:00 | 1.418,20 | 1.419,40 | 1.396,64 | 1.410,41 | 2.474.800 | | 2003-08-20 | 00:00:00 | 1.389,45 | 1.403,23 | 1.370,29 | 1.384,66 | 2.048.300 | | 2003-08-21 | 00:00:00 | 1.387,06 | 1.424,19 | 1.381,07 | 1.413,41 | 2.901.500 | | 2003-08-22 | 00:00:00 | 1.403,23 | 1.449,34 | 1.403,23 | 1.438,56 | 2.314.400 | | 2003-08-25 | 00:00:00 | 1.438,56 | 1.438,56 | 1.438,56 | 1.438,56 | 0 | | 2003-08-26 | 00:00:00 | 14.062,20 | 1.430,77 | 1.396,64 | 1.406,22 | 2.067.900 | | 2003-08-27 | 00:00:00 | 1.413,41 | 1.419,40 | 1.389,45 | 1.395,44 | 2.394.800 | | 2003-08-28 | 00:00:00 | 1.396,04 | 1.422,39 | 1.391,25 | 1.409,81 | 1.774.000 | | 2003-08-29 | 00:00:00 | 1.417,00 | 1.427,78 | 1.405,62 | 1.416,40 | 1.513.000 | | 2003-09-01 | 00:00:00 | 1.427,18 | 1.454,73 | 1.425,38 | 1.446,94 | 1.589.100 | | 2003-09-02 | 00:00:00 | 1.461,32 | 1.461,32 | 1.415,80 | 1.428,38 | 2.141.100 | | 2003-09-03 | 00:00:00 | 1.428,98 | 1.461,32 | 1.428,98 | 1.458,92 | 2.023.400 | | 2003-09-04 | 00:00:00 | 1.449,34 | 1.458,92 | 1.428,38 | 1.437,36 | 1.603.400 | | 2003-09-05 | 00:00:00 | 1.425,38 | 1.449,94 | 1.425,38 | 1.441,56 | 2.518.700 | | 2003-09-08 | 00:00:00 | 1.427,18 | 1.457,76 | 1.427,78 | 1.443,95 | 1.365.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
