(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 | | 2004-02-23 | 00:00:00 | 1.569,12 | 1.578,70 | 1.554,75 | 1.576,31 | 2.047.800 | | 2004-02-24 | 00:00:00 | 1.569,12 | 1.573,91 | 1.536,78 | 1.569,12 | 3.476.800 | | 2004-02-25 | 00:00:00 | 1.555,94 | 1.596,67 | 1.554,75 | 1.579,90 | 2.647.100 | | 2004-02-26 | 00:00:00 | 1.578,70 | 1.614,64 | 1.578,70 | 1.609,85 | 2.500.300 | | 2004-02-27 | 00:00:00 | 1.614,64 | 1.612,24 | 1.608,65 | 1.608,65 | 3.289.100 | | 2004-03-01 | 00:00:00 | 1.611,04 | 1.648,18 | 1.635,00 | 1.638,59 | 2.454.000 | | 2004-03-02 | 00:00:00 | 1.639,79 | 1.706,87 | 1.639,79 | 1.700,88 | 5.637.100 | | 2004-03-03 | 00:00:00 | 1.696,09 | 1.696,09 | 1.650,57 | 1.656,56 | 3.215.800 | | 2004-03-04 | 00:00:00 | 1.658,96 | 1.670,93 | 1.631,41 | 1.640,99 | 2.324.900 | | 2004-03-05 | 00:00:00 | 1.635,00 | 1.681,71 | 1.635,00 | 1.672,13 | 2.500.700 | | 2004-03-08 | 00:00:00 | 1.672,13 | 1.676,92 | 1.656,56 | 1.666,14 | 1.079.300 | | 2004-03-09 | 00:00:00 | 1.635,00 | 1.661,35 | 1.635,00 | 1.656,56 | 2.082.300 | | 2004-03-10 | 00:00:00 | 1.630,21 | 1.630,21 | 1.577,51 | 1.588,29 | 3.385.200 | | 2004-03-11 | 00:00:00 | 1.575,11 | 1.581,10 | 1.526,00 | 1.563,13 | 4.860.300 | | 2004-03-12 | 00:00:00 | 1.541,57 | 1.593,08 | 1.541,57 | 1.589,48 | 2.496.300 | | 2004-03-15 | 00:00:00 | 1.585,89 | 1.591,88 | 1.539,18 | 1.542,77 | 2.655.600 | | 2004-03-16 | 00:00:00 | 1.533,19 | 1.569,12 | 1.518,81 | 1.553,55 | 3.893.300 | | 2004-03-17 | 00:00:00 | 1.557,14 | 1.582,30 | 1.557,14 | 1.575,11 | 2.210.400 | | 2004-03-18 | 00:00:00 | 1.578,70 | 1.597,87 | 1.569,12 | 1.578,70 | 3.161.700 | | 2004-03-19 | 00:00:00 | 1.596,67 | 1.596,67 | 1.565,53 | 1.578,70 | 1.881.200 | | 2004-03-22 | 00:00:00 | 1.560,74 | 1.569,12 | 1.530,79 | 1.543,97 | 1.118.900 | | 2004-03-23 | 00:00:00 | 1.546,36 | 1.565,53 | 1.518,81 | 1.523,60 | 2.496.800 | | 2004-03-24 | 00:00:00 | 1.527,20 | 1.536,78 | 1.467,31 | 1.473,30 | 3.946.000 | | 2004-03-25 | 00:00:00 | 1.476,89 | 1.518,81 | 1.476,89 | 1.511,63 | 2.869.200 | | 2004-03-26 | 00:00:00 | 1.521,21 | 1.535,58 | 1.514,02 | 1.528,40 | 1.640.800 | | 2004-03-29 | 00:00:00 | 1.528,40 | 1.560,74 | 1.527,20 | 1.553,55 | 1.487.000 | | 2004-03-30 | 00:00:00 | 1.546,36 | 1.575,11 | 1.537,98 | 1.566,73 | 2.290.800 | | 2004-03-31 | 00:00:00 | 1.566,73 | 1.567,92 | 1.543,97 | 1.553,55 | 1.746.000 | | 2004-04-01 | 00:00:00 | 1.553,55 | 1.573,91 | 1.546,36 | 1.573,91 | 1.350.000 | | 2004-04-02 | 00:00:00 | 1.569,12 | 1.625,42 | 1.569,12 | 1.618,23 | 2.242.500 | | 2004-04-05 | 00:00:00 | 1.618,23 | 1.637,40 | 1.612,24 | 1.632,60 | 1.767.000 | | 2004-04-06 | 00:00:00 | 1.637,40 | 1.637,40 | 1.590,68 | 1.600,26 | 2.489.700 | | 2004-04-07 | 00:00:00 | 1.612,24 | 1.621,82 | 1.587,09 | 1.589,48 | 2.465.900 | | 2004-04-08 | 00:00:00 | 1.617,03 | 1.617,03 | 1.595,47 | 1.606,25 | 1.311.100 | | 2004-04-09 | 00:00:00 | 1.606,25 | 1.606,25 | 1.606,25 | 1.606,25 | 0 | | 2004-04-12 | 00:00:00 | 1.606,25 | 1.606,25 | 1.606,25 | 1.606,25 | 0 | | 2004-04-13 | 00:00:00 | 1.600,26 | 1.619,43 | 1.600,26 | 1.602,66 | 976.600 | | 2004-04-14 | 00:00:00 | 1.582,30 | 1.595,47 | 1.555,94 | 1.566,73 | 3.256.800 | | 2004-04-15 | 00:00:00 | 1.558,34 | 1.577,51 | 1.547,56 | 1.565,53 | 2.991.100 | | 2004-04-16 | 00:00:00 | 1.564,33 | 1.575,11 | 1.558,34 | 1.558,34 | 3.095.500 | | 2004-04-19 | 00:00:00 | 1.561,93 | 1.565,53 | 1.528,40 | 1.537,98 | 1.565.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
