(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-14 | 00:00:00 | 1.345,13 | 1.348,73 | 1.317,58 | 1.317,58 | 2.588.000 | | 2004-06-15 | 00:00:00 | 1.328,36 | 1.336,75 | 1.317,58 | 1.334,35 | 2.149.300 | | 2004-06-16 | 00:00:00 | 1.331,96 | 1.352,32 | 1.325,97 | 1.333,15 | 1.580.700 | | 2004-06-17 | 00:00:00 | 1.331,96 | 1.346,33 | 1.315,19 | 1.340,34 | 3.072.300 | | 2004-06-18 | 00:00:00 | 1.329,56 | 1.357,11 | 1.329,56 | 1.351,12 | 2.516.600 | | 2004-06-21 | 00:00:00 | 1.357,11 | 1.369,09 | 1.342,74 | 1.351,12 | 1.340.500 | | 2004-06-22 | 00:00:00 | 1.347,53 | 1.353,52 | 1.324,77 | 1.328,36 | 2.254.000 | | 2004-06-23 | 00:00:00 | 1.329,56 | 1.328,36 | 1.319,98 | 1.325,97 | 2.005.300 | | 2004-06-24 | 00:00:00 | 1.324,77 | 1.365,49 | 1.324,77 | 1.363,10 | 2.497.000 | | 2004-06-25 | 00:00:00 | 1.360,70 | 1.379,87 | 1.360,70 | 1.377,47 | 1.712.200 | | 2004-06-28 | 00:00:00 | 1.360,70 | 1.401,43 | 1.360,70 | 1.385,86 | 1.852.100 | | 2004-06-29 | 00:00:00 | 1.377,47 | 1.377,47 | 1.349,92 | 1.363,10 | 2.316.900 | | 2004-06-30 | 00:00:00 | 1.367,89 | 1.376,27 | 1.351,12 | 1.351,12 | 3.043.500 | | 2004-07-01 | 00:00:00 | 1.353,52 | 1.359,51 | 1.335,55 | 1.335,55 | 2.495.000 | | 2004-07-02 | 00:00:00 | 1.333,15 | 1.340,34 | 1.305,60 | 1.321,18 | 2.319.600 | | 2004-07-05 | 00:00:00 | 1.317,58 | 1.337,94 | 1.316,38 | 1.330,76 | 1.236.900 | | 2004-07-06 | 00:00:00 | 1.339,14 | 1.310,40 | 1.303,21 | 1.305,60 | 2.095.500 | | 2004-07-07 | 00:00:00 | 1.305,60 | 1.328,36 | 1.305,60 | 1.313,99 | 2.407.300 | | 2004-07-08 | 00:00:00 | 1.310,40 | 1.328,36 | 1.306,80 | 1.322,37 | 3.170.200 | | 2004-07-09 | 00:00:00 | 1.315,19 | 1.341,54 | 1.310,40 | 1.341,54 | 1.861.200 | | 2004-07-12 | 00:00:00 | 1.336,75 | 1.358,31 | 1.335,55 | 1.341,54 | 1.721.600 | | 2004-07-13 | 00:00:00 | 1.352,32 | 1.363,10 | 1.345,13 | 1.360,70 | 2.120.000 | | 2004-07-14 | 00:00:00 | 1.360,70 | 1.360,70 | 1.337,94 | 1.353,52 | 2.506.200 | | 2004-07-15 | 00:00:00 | 1.347,53 | 1.372,68 | 1.347,53 | 1.363,10 | 2.319.800 | | 2004-07-16 | 00:00:00 | 1.367,89 | 1.371,48 | 1.339,14 | 1.361,90 | 3.266.700 | | 2004-07-19 | 00:00:00 | 1.352,32 | 1.361,90 | 1.343,93 | 1.343,93 | 2.473.100 | | 2004-07-20 | 00:00:00 | 1.339,14 | 1.343,93 | 1.327,16 | 1.342,74 | 1.602.000 | | 2004-07-21 | 00:00:00 | 1.349,92 | 1.366,69 | 1.349,92 | 1.358,31 | 2.194.500 | | 2004-07-22 | 00:00:00 | 1.346,33 | 1.347,53 | 1.306,80 | 1.313,99 | 4.012.700 | | 2004-07-23 | 00:00:00 | 1.311,59 | 1.340,34 | 1.311,59 | 1.317,58 | 3.615.200 | | 2004-07-26 | 00:00:00 | 1.317,58 | 1.333,15 | 1.310,40 | 1.310,40 | 1.423.100 | | 2004-07-27 | 00:00:00 | 1.312,79 | 1.328,36 | 1.312,79 | 1.323,57 | 1.401.700 | | 2004-07-28 | 00:00:00 | 1.327,16 | 1.360,70 | 1.327,16 | 1.351,12 | 3.091.200 | | 2004-07-29 | 00:00:00 | 1.348,73 | 1.379,87 | 1.348,73 | 1.371,48 | 2.033.000 | | 2004-07-30 | 00:00:00 | 1.369,09 | 1.412,21 | 1.367,89 | 1.399,03 | 2.986.100 | | 2004-08-02 | 00:00:00 | 1.401,43 | 1.401,43 | 1.375,08 | 1.390,65 | 1.435.100 | | 2004-08-03 | 00:00:00 | 1.390,65 | 1.415,80 | 1.390,65 | 1.412,21 | 2.122.700 | | 2004-08-04 | 00:00:00 | 1.406,22 | 1.424,19 | 1.396,64 | 1.420,59 | 1.775.900 | | 2004-08-05 | 00:00:00 | 1.434,97 | 1.446,94 | 1.413,41 | 1.424,19 | 2.094.000 | | 2004-08-06 | 00:00:00 | 1.421,79 | 1.421,79 | 1.389,45 | 1.393,04 | 2.385.900 | | 2004-08-09 | 00:00:00 | 1.400,23 | 1.406,22 | 1.369,09 | 1.379,87 | 1.393.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
