(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-11 | 00:00:00 | 1.581,10 | 1.591,88 | 1.575,11 | 1.585,89 | 2.122.300 | | 2005-07-12 | 00:00:00 | 1.589,48 | 1.593,08 | 1.583,49 | 1.589,48 | 1.774.200 | | 2005-07-13 | 00:00:00 | 1.593,08 | 1.609,85 | 1.585,89 | 1.601,46 | 1.653.500 | | 2005-07-14 | 00:00:00 | 1.608,65 | 1.620,63 | 1.599,07 | 1.609,85 | 8.760.500 | | 2005-07-15 | 00:00:00 | 1.605,06 | 1.609,85 | 1.590,68 | 1.595,47 | 4.640.100 | | 2005-07-18 | 00:00:00 | 1.595,47 | 1.611,04 | 1.584,69 | 1.587,09 | 4.710.800 | | 2005-07-19 | 00:00:00 | 1.595,47 | 1.595,47 | 1.558,34 | 1.573,91 | 11.790.300 | | 2005-07-20 | 00:00:00 | 1.588,29 | 1.612,24 | 1.584,69 | 1.602,66 | 6.370.000 | | 2005-07-21 | 00:00:00 | 1.605,06 | 1.655,36 | 1.605,06 | 1.644,58 | 6.305.600 | | 2005-07-22 | 00:00:00 | 1.648,18 | 1.673,33 | 1.635,00 | 1.670,93 | 4.945.200 | | 2005-07-25 | 00:00:00 | 1.662,55 | 1.681,71 | 1.649,37 | 1.675,73 | 4.547.300 | | 2005-07-26 | 00:00:00 | 1.666,14 | 1.680,52 | 1.658,96 | 1.670,93 | 3.684.800 | | 2005-07-27 | 00:00:00 | 1.680,52 | 1.708,07 | 1.674,53 | 1.693,69 | 5.254.700 | | 2005-07-28 | 00:00:00 | 1.706,87 | 1.709,26 | 1.692,49 | 1.708,07 | 3.452.200 | | 2005-07-29 | 00:00:00 | 1.718,85 | 1.726,03 | 1.710,46 | 1.724,84 | 3.448.200 | | 2005-08-01 | 00:00:00 | 1.729,63 | 1.729,63 | 1.692,49 | 1.702,08 | 3.618.700 | | 2005-08-02 | 00:00:00 | 1.694,89 | 1.723,64 | 1.694,89 | 1.720,04 | 3.232.200 | | 2005-08-03 | 00:00:00 | 1.730,82 | 1.758,37 | 1.711,66 | 1.752,38 | 5.933.800 | | 2005-08-04 | 00:00:00 | 1.729,63 | 1.769,15 | 1.726,03 | 1.760,77 | 7.306.700 | | 2005-08-05 | 00:00:00 | 1.746,40 | 1.790,71 | 1.746,40 | 1.773,94 | 5.059.900 | | 2005-08-08 | 00:00:00 | 1.779,93 | 1.801,49 | 1.773,94 | 1.796,70 | 3.615.000 | | 2005-08-09 | 00:00:00 | 1.788,32 | 1.808,68 | 1.778,74 | 1.785,92 | 4.068.200 | | 2005-08-10 | 00:00:00 | 1.785,92 | 1.791,91 | 1.761,97 | 1.775,14 | 5.581.900 | | 2005-08-11 | 00:00:00 | 1.766,76 | 1.781,13 | 1.748,79 | 1.765,56 | 3.541.500 | | 2005-08-12 | 00:00:00 | 1.767,96 | 1.778,74 | 1.763,16 | 1.766,76 | 4.297.000 | | 2005-08-15 | 00:00:00 | 1.767,96 | 1.775,14 | 1.757,18 | 1.760,77 | 2.947.400 | | 2005-08-16 | 00:00:00 | 1.766,76 | 1.769,15 | 1.736,81 | 1.739,21 | 5.224.900 | | 2005-08-17 | 00:00:00 | 1.710,46 | 1.721,24 | 1.679,32 | 1.690,10 | 7.225.700 | | 2005-08-18 | 00:00:00 | 1.688,90 | 1.688,90 | 1.666,14 | 1.669,74 | 3.668.200 | | 2005-08-19 | 00:00:00 | 1.679,32 | 1.693,69 | 1.672,13 | 1.681,71 | 3.290.100 | | 2005-08-22 | 00:00:00 | 1.690,10 | 1.708,07 | 1.690,10 | 1.698,48 | 1.700.600 | | 2005-08-23 | 00:00:00 | 1.694,89 | 1.708,07 | 1.690,10 | 1.691,30 | 1.341.800 | | 2005-08-24 | 00:00:00 | 1.691,30 | 1.691,30 | 1.644,58 | 1.645,78 | 6.422.300 | | 2005-08-25 | 00:00:00 | 1.631,41 | 1.654,16 | 1.625,42 | 1.649,37 | 4.114.500 | | 2005-08-26 | 00:00:00 | 1.656,56 | 1.660,15 | 1.635,00 | 1.644,58 | 3.764.400 | | 2005-08-29 | 00:00:00 | 1.644,58 | 1.644,58 | 1.644,58 | 1.644,58 | 0 | | 2005-08-30 | 00:00:00 | 1.644,58 | 1.664,94 | 1.640,99 | 1.649,37 | 3.054.400 | | 2005-08-31 | 00:00:00 | 1.657,76 | 1.687,70 | 1.655,36 | 1.679,32 | 4.431.400 | | 2005-09-01 | 00:00:00 | 1.686,51 | 1.706,87 | 1.681,71 | 1.691,30 | 3.188.200 | | 2005-09-02 | 00:00:00 | 1.700,88 | 1.714,06 | 1.688,90 | 1.711,66 | 5.222.500 | | 2005-09-05 | 00:00:00 | 1.706,87 | 1.715,25 | 1.699,68 | 1.711,66 | 4.100.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
