(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-05 | 00:00:00 | 1.706,87 | 1.715,25 | 1.699,68 | 1.711,66 | 4.100.900 | | 2005-09-06 | 00:00:00 | 1.717,65 | 1.727,23 | 1.697,29 | 1.726,03 | 3.749.500 | | 2005-09-07 | 00:00:00 | 1.726,03 | 1.734,42 | 1.718,85 | 1.733,22 | 3.576.900 | | 2005-09-08 | 00:00:00 | 1.735,62 | 1.735,62 | 1.714,06 | 1.720,04 | 4.255.200 | | 2005-09-09 | 00:00:00 | 1.718,85 | 1.730,82 | 1.718,85 | 1.730,82 | 3.520.000 | | 2005-09-12 | 00:00:00 | 1.736,81 | 1.736,81 | 1.720,04 | 1.724,84 | 2.704.700 | | 2005-09-13 | 00:00:00 | 1.726,03 | 1.729,63 | 1.706,87 | 1.716,45 | 2.212.600 | | 2005-09-14 | 00:00:00 | 1.712,86 | 1.733,22 | 1.712,86 | 1.733,22 | 2.167.800 | | 2005-09-15 | 00:00:00 | 1.736,81 | 1.771,55 | 1.736,81 | 1.771,55 | 6.738.400 | | 2005-09-16 | 00:00:00 | 1.766,76 | 1.863,78 | 1.766,76 | 1.861,38 | 16.715.700 | | 2005-09-19 | 00:00:00 | 1.855,40 | 1.887,74 | 1.843,42 | 1.873,36 | 7.126.800 | | 2005-09-20 | 00:00:00 | 1.884,14 | 1.934,45 | 1.884,14 | 1.917,68 | 13.888.200 | | 2005-09-21 | 00:00:00 | 1.899,71 | 1.929,66 | 1.890,13 | 1.922,47 | 7.772.400 | | 2005-09-22 | 00:00:00 | 1.928,46 | 1.957,21 | 1.923,67 | 1.933,25 | 8.903.000 | | 2005-09-23 | 00:00:00 | 1.934,45 | 1.963,20 | 1.929,66 | 1.958,41 | 4.746.300 | | 2005-09-26 | 00:00:00 | 1.976,37 | 2.003,92 | 1.972,78 | 2.003,92 | 6.286.500 | | 2005-09-27 | 00:00:00 | 2.002,73 | 2.002,73 | 1.958,41 | 1.966,79 | 6.617.900 | | 2005-09-28 | 00:00:00 | 1.976,37 | 2.050,64 | 1.966,79 | 2.041,06 | 7.100.300 | | 2005-09-29 | 00:00:00 | 2.054,23 | 2.078,19 | 1.990,75 | 2.014,70 | 9.533.200 | | 2005-09-30 | 00:00:00 | 2.036,26 | 2.042,25 | 1.995,54 | 2.024,29 | 5.744.400 | | 2005-10-03 | 00:00:00 | 2.030,27 | 2.048,24 | 1.975,18 | 1.995,54 | 6.573.700 | | 2005-10-04 | 00:00:00 | 2.003,92 | 2.003,92 | 1.967,99 | 1.987,15 | 3.235.900 | | 2005-10-05 | 00:00:00 | 1.952,42 | 1.964,40 | 1.905,70 | 1.905,70 | 6.405.800 | | 2005-10-06 | 00:00:00 | 1.892,53 | 1.985,96 | 1.870,97 | 1.976,37 | 11.262.000 | | 2005-10-07 | 00:00:00 | 1.962,00 | 1.994,34 | 1.934,45 | 1.948,82 | 6.205.100 | | 2005-10-10 | 00:00:00 | 1.950,02 | 1.976,37 | 1.942,84 | 1.946,43 | 5.259.600 | | 2005-10-11 | 00:00:00 | 1.940,44 | 2.008,71 | 1.940,44 | 1.991,94 | 7.172.500 | | 2005-10-12 | 00:00:00 | 1.990,75 | 1.997,93 | 1.973,98 | 1.985,96 | 6.337.100 | | 2005-10-13 | 00:00:00 | 1.970,38 | 1.970,38 | 1.887,74 | 1.897,32 | 8.304.900 | | 2005-10-14 | 00:00:00 | 1.894,92 | 1.914,09 | 1.880,55 | 1.881,75 | 4.924.900 | | 2005-10-17 | 00:00:00 | 1.892,53 | 1.927,26 | 1.878,15 | 1.923,67 | 5.870.000 | | 2005-10-18 | 00:00:00 | 1.938,04 | 1.954,81 | 1.897,32 | 1.911,69 | 5.195.700 | | 2005-10-19 | 00:00:00 | 1.886,54 | 1.904,51 | 1.826,65 | 1.833,84 | 9.159.500 | | 2005-10-20 | 00:00:00 | 1.874,56 | 1.887,74 | 1.818,26 | 1.829,04 | 5.065.200 | | 2005-10-21 | 00:00:00 | 1.826,65 | 1.841,02 | 1.793,11 | 1.802,69 | 4.208.800 | | 2005-10-24 | 00:00:00 | 1.818,26 | 1.891,33 | 1.799,10 | 1.886,54 | 4.842.300 | | 2005-10-25 | 00:00:00 | 1.891,33 | 1.934,45 | 1.868,57 | 1.872,16 | 4.894.100 | | 2005-10-26 | 00:00:00 | 1.880,55 | 1.988,35 | 1.880,55 | 1.985,96 | 16.607.200 | | 2005-10-27 | 00:00:00 | 1.984,76 | 2.014,70 | 1.966,79 | 1.984,76 | 12.139.500 | | 2005-10-28 | 00:00:00 | 1.960,80 | 1.977,57 | 1.935,65 | 1.956,01 | 8.867.500 | | 2005-10-31 | 00:00:00 | 1.976,37 | 2.003,92 | 1.960,80 | 2.000,33 | 5.994.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
