(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 | | 2003-12-29 | 00:00:00 | 1.417,00 | 1.473,30 | 1.417,00 | 1.466,11 | 1.338.500 | | 2003-12-30 | 00:00:00 | 1.467,31 | 1.473,30 | 1.444,55 | 1.456,53 | 1.180.800 | | 2003-12-31 | 00:00:00 | 1.461,32 | 1.461,32 | 1.440,96 | 1.445,75 | 241.100 | | 2004-01-01 | 00:00:00 | 1.445,75 | 1.445,75 | 1.445,75 | 1.445,75 | 0 | | 2004-01-02 | 00:00:00 | 1.448,14 | 1.461,32 | 1.438,56 | 1.456,53 | 990.200 | | 2004-01-05 | 00:00:00 | 1.457,73 | 1.497,25 | 1.455,33 | 1.487,67 | 2.237.500 | | 2004-01-06 | 00:00:00 | 1.491,26 | 1.499,65 | 1.469,70 | 1.475,69 | 2.313.000 | | 2004-01-07 | 00:00:00 | 1.487,67 | 1.487,67 | 1.422,99 | 1.428,98 | 3.149.900 | | 2004-01-08 | 00:00:00 | 1.442,15 | 1.460,12 | 1.425,38 | 1.433,77 | 2.122.100 | | 2004-01-09 | 00:00:00 | 1.428,98 | 1.446,94 | 1.411,01 | 1.425,38 | 2.463.600 | | 2004-01-12 | 00:00:00 | 1.431,37 | 1.464,91 | 1.419,40 | 1.431,37 | 1.969.400 | | 2004-01-13 | 00:00:00 | 1.428,98 | 1.445,75 | 1.419,40 | 1.427,78 | 2.222.800 | | 2004-01-14 | 00:00:00 | 1.432,57 | 1.461,32 | 1.419,40 | 1.440,96 | 2.705.200 | | 2004-01-15 | 00:00:00 | 1.427,78 | 1.432,57 | 1.403,82 | 1.409,81 | 3.074.000 | | 2004-01-16 | 00:00:00 | 1.409,81 | 1.462,52 | 1.451,74 | 1.457,73 | 3.998.900 | | 2004-01-19 | 00:00:00 | 1.461,32 | 1.486,47 | 1.455,33 | 1.480,48 | 2.008.000 | | 2004-01-20 | 00:00:00 | 1.479,29 | 1.479,29 | 1.461,32 | 1.463,71 | 2.407.000 | | 2004-01-21 | 00:00:00 | 1.467,31 | 1.467,31 | 1.439,76 | 1.451,74 | 1.860.000 | | 2004-01-22 | 00:00:00 | 1.449,34 | 1.462,52 | 1.439,76 | 1.442,15 | 2.689.300 | | 2004-01-23 | 00:00:00 | 1.478,09 | 1.490,07 | 1.446,94 | 1.472,10 | 3.078.700 | | 2004-01-26 | 00:00:00 | 1.464,91 | 1.503,24 | 1.464,91 | 1.493,66 | 2.886.700 | | 2004-01-27 | 00:00:00 | 1.527,20 | 1.531,99 | 1.497,25 | 1.520,01 | 4.269.200 | | 2004-01-28 | 00:00:00 | 1.504,44 | 1.530,79 | 1.504,44 | 1.523,60 | 2.794.300 | | 2004-01-29 | 00:00:00 | 1.516,42 | 1.516,42 | 1.485,27 | 1.486,47 | 2.225.800 | | 2004-01-30 | 00:00:00 | 1.494,86 | 1.503,24 | 1.467,31 | 1.496,06 | 2.882.500 | | 2004-02-02 | 00:00:00 | 1.499,65 | 1.506,84 | 1.470,90 | 1.473,30 | 2.607.500 | | 2004-02-03 | 00:00:00 | 1.473,30 | 1.479,29 | 1.457,73 | 1.464,91 | 1.874.100 | | 2004-02-04 | 00:00:00 | 1.466,11 | 1.484,08 | 1.463,71 | 1.478,09 | 1.441.700 | | 2004-02-05 | 00:00:00 | 1.463,71 | 1.478,09 | 1.451,74 | 1.455,33 | 1.985.300 | | 2004-02-06 | 00:00:00 | 1.473,30 | 1.473,30 | 1.449,34 | 1.464,91 | 2.012.400 | | 2004-02-09 | 00:00:00 | 1.464,91 | 1.487,67 | 1.464,91 | 1.480,48 | 2.316.300 | | 2004-02-10 | 00:00:00 | 1.485,27 | 1.485,27 | 1.462,52 | 1.463,71 | 1.774.300 | | 2004-02-11 | 00:00:00 | 1.472,10 | 1.472,10 | 1.443,35 | 1.452,93 | 2.252.100 | | 2004-02-12 | 00:00:00 | 1.452,93 | 1.509,23 | 1.452,93 | 1.497,25 | 4.060.300 | | 2004-02-13 | 00:00:00 | 1.499,65 | 1.557,14 | 1.493,66 | 1.522,41 | 4.683.000 | | 2004-02-16 | 00:00:00 | 1.523,60 | 1.537,98 | 1.521,21 | 1.530,79 | 1.289.200 | | 2004-02-17 | 00:00:00 | 1.539,18 | 1.561,93 | 1.537,98 | 1.552,35 | 1.649.800 | | 2004-02-18 | 00:00:00 | 1.554,75 | 1.582,30 | 1.548,76 | 1.570,32 | 3.047.300 | | 2004-02-19 | 00:00:00 | 1.578,70 | 1.596,67 | 1.564,33 | 1.589,48 | 2.930.800 | | 2004-02-20 | 00:00:00 | 1.587,09 | 1.593,08 | 1.558,34 | 1.559,54 | 2.193.800 | | 2004-02-23 | 00:00:00 | 1.569,12 | 1.578,70 | 1.554,75 | 1.576,31 | 2.047.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
