(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-11-03 | 00:00:00 | 1.434,97 | 1.467,31 | 1.434,97 | 1.457,73 | 1.882.100 | 2003-11-04 | 00:00:00 | 1.463,71 | 1.497,25 | 1.461,32 | 1.494,86 | 2.429.300 | 2003-11-05 | 00:00:00 | 1.486,47 | 1.508,03 | 1.479,29 | 1.485,27 | 2.061.700 | 2003-11-06 | 00:00:00 | 1.496,06 | 1.509,23 | 1.476,89 | 1.509,23 | 1.473.000 | 2003-11-07 | 00:00:00 | 1.512,82 | 1.536,78 | 1.511,63 | 1.518,81 | 2.100.600 | 2003-11-10 | 00:00:00 | 1.505,64 | 1.515,22 | 1.487,67 | 1.494,86 | 919.300 | 2003-11-11 | 00:00:00 | 1.491,26 | 1.491,26 | 1.467,31 | 1.474,49 | 1.058.000 | 2003-11-12 | 00:00:00 | 1.479,29 | 1.503,24 | 1.469,70 | 1.498,45 | 1.538.500 | 2003-11-13 | 00:00:00 | 1.515,22 | 1.528,40 | 1.498,45 | 1.518,81 | 1.872.500 | 2003-11-14 | 00:00:00 | 1.515,22 | 1.541,57 | 1.515,22 | 1.531,99 | 1.671.300 | 2003-11-17 | 00:00:00 | 1.527,20 | 1.527,20 | 1.481,68 | 1.491,26 | 1.856.700 | 2003-11-18 | 00:00:00 | 1.492,46 | 1.504,44 | 1.463,71 | 1.476,89 | 1.740.200 | 2003-11-19 | 00:00:00 | 1.456,53 | 1.479,29 | 1.456,53 | 1.469,70 | 1.265.300 | 2003-11-20 | 00:00:00 | 1.464,91 | 1.478,09 | 1.440,96 | 1.451,74 | 1.973.800 | 2003-11-21 | 00:00:00 | 1.444,55 | 1.473,30 | 1.444,55 | 1.464,91 | 1.608.800 | 2003-11-24 | 00:00:00 | 1.473,30 | 1.488,87 | 1.461,32 | 1.467,31 | 1.399.700 | 2003-11-25 | 00:00:00 | 1.466,11 | 1.473,30 | 1.440,96 | 1.451,74 | 1.692.200 | 2003-11-26 | 00:00:00 | 1.437,36 | 1.484,08 | 1.437,36 | 1.467,31 | 1.302.000 | 2003-11-27 | 00:00:00 | 1.463,71 | 1.476,89 | 1.458,92 | 1.476,89 | 770.600 | 2003-11-28 | 00:00:00 | 1.475,69 | 1.479,29 | 1.461,32 | 1.467,31 | 978.900 | 2003-12-01 | 00:00:00 | 1.470,90 | 1.528,40 | 1.467,31 | 1.524,80 | 1.962.400 | 2003-12-02 | 00:00:00 | 1.524,80 | 1.540,37 | 1.496,06 | 1.505,64 | 1.839.500 | 2003-12-03 | 00:00:00 | 1.468,11 | 1.523,60 | 1.456,53 | 1.463,71 | 3.302.900 | 2003-12-04 | 00:00:00 | 1.445,75 | 1.490,07 | 1.445,75 | 1.469,70 | 3.011.400 | 2003-12-05 | 00:00:00 | 1.472,10 | 1.480,48 | 1.461,32 | 1.479,29 | 1.535.300 | 2003-12-08 | 00:00:00 | 1.474,49 | 1.475,69 | 1.451,74 | 1.458,92 | 933.600 | 2003-12-09 | 00:00:00 | 1.458,92 | 1.479,29 | 1.458,92 | 1.474,49 | 1.964.300 | 2003-12-10 | 00:00:00 | 1.462,52 | 1.470,90 | 1.422,99 | 1.425,38 | 2.208.400 | 2003-12-11 | 00:00:00 | 1.458,88 | 1.385,86 | 1.377,47 | 1.385,86 | 3.565.000 | 2003-12-12 | 00:00:00 | 1.391,85 | 1.401,43 | 1.379,87 | 1.400,23 | 2.542.400 | 2003-12-15 | 00:00:00 | 1.409,81 | 1.419,40 | 1.399,03 | 1.399,03 | 1.532.100 | 2003-12-16 | 00:00:00 | 1.401,43 | 1.403,82 | 1.381,07 | 1.389,45 | 1.529.200 | 2003-12-17 | 00:00:00 | 1.394,24 | 1.397,84 | 1.385,86 | 1.390,65 | 1.317.200 | 2003-12-18 | 00:00:00 | 1.389,45 | 1.406,22 | 1.383,46 | 1.402,63 | 2.045.900 | 2003-12-19 | 00:00:00 | 1.400,23 | 1.428,98 | 1.400,23 | 1.421,79 | 2.285.800 | 2003-12-22 | 00:00:00 | 1.407,42 | 1.450,54 | 1.407,42 | 1.440,96 | 1.830.800 | 2003-12-23 | 00:00:00 | 1.440,96 | 1.445,75 | 1.414,60 | 1.436,16 | 770.000 | 2003-12-24 | 00:00:00 | 1.436,16 | 1.450,54 | 1.436,16 | 1.439,76 | 160.800 | 2003-12-25 | 00:00:00 | 1.439,76 | 1.439,76 | 1.439,76 | 1.439,76 | 0 | 2003-12-26 | 00:00:00 | 1.439,76 | 1.439,76 | 1.439,76 | 1.439,76 | 0 | 2003-12-29 | 00:00:00 | 1.417,00 | 1.473,30 | 1.417,00 | 1.466,11 | 1.338.500 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|