(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-12-26 | 00:00:00 | 2.327,33 | 2.327,33 | 2.327,33 | 2.327,33 | 0 | | 2005-12-27 | 00:00:00 | 2.327,33 | 2.327,33 | 2.327,33 | 2.327,33 | 0 | | 2005-12-28 | 00:00:00 | 2.359,67 | 2.359,67 | 2.334,52 | 2.352,48 | 2.100.700 | | 2005-12-29 | 00:00:00 | 2.356,08 | 2.382,43 | 2.354,88 | 2.365,66 | 1.300.100 | | 2005-12-30 | 00:00:00 | 2.364,46 | 2.370,45 | 2.341,70 | 2.370,45 | 1.080.400 | | 2006-01-02 | 00:00:00 | 2.370,45 | 2.370,45 | 2.370,45 | 2.370,45 | 0 | | 2006-01-03 | 00:00:00 | 2.386,02 | 2.443,52 | 2.386,02 | 2.443,52 | 16.483.200 | | 2006-01-04 | 00:00:00 | 2.455,49 | 2.491,43 | 2.426,75 | 2.454,30 | 5.522.100 | | 2006-01-05 | 00:00:00 | 2.449,51 | 2.449,51 | 2.384,82 | 2.390,81 | 4.832.800 | | 2006-01-06 | 00:00:00 | 2.403,99 | 2.436,33 | 2.353,68 | 2.436,33 | 6.818.100 | | 2006-01-09 | 00:00:00 | 2.445,91 | 2.448,31 | 2.403,99 | 2.411,18 | 3.983.600 | | 2006-01-10 | 00:00:00 | 2.408,78 | 2.408,78 | 2.328,53 | 2.334,52 | 8.843.400 | | 2006-01-11 | 00:00:00 | 2.354,88 | 2.366,86 | 2.344,10 | 2.363,26 | 7.359.800 | | 2006-01-12 | 00:00:00 | 2.370,45 | 2.398,00 | 2.354,88 | 2.395,60 | 6.518.000 | | 2006-01-13 | 00:00:00 | 2.395,60 | 2.399,20 | 2.348,89 | 2.384,82 | 4.044.300 | | 2006-01-16 | 00:00:00 | 2.427,95 | 2.429,14 | 2.374,04 | 2.389,62 | 6.283.000 | | 2006-01-17 | 00:00:00 | 2.366,86 | 2.419,56 | 2.358,47 | 2.411,18 | 7.837.900 | | 2006-01-18 | 00:00:00 | 2.364,46 | 2.381,23 | 2.342,90 | 2.374,04 | 6.698.000 | | 2006-01-19 | 00:00:00 | 2.405,19 | 2.423,15 | 2.389,62 | 2.403,99 | 6.529.800 | | 2006-01-20 | 00:00:00 | 2.414,77 | 2.459,09 | 2.401,59 | 2.414,77 | 6.417.600 | | 2006-01-23 | 00:00:00 | 2.393,21 | 2.408,78 | 2.375,24 | 2.403,99 | 5.188.800 | | 2006-01-24 | 00:00:00 | 2.417,16 | 2.423,15 | 2.372,85 | 2.378,84 | 5.025.000 | | 2006-01-25 | 00:00:00 | 2.400,40 | 2.484,24 | 2.386,02 | 2.483,04 | 8.448.000 | | 2006-01-26 | 00:00:00 | 2.495,02 | 2.541,74 | 2.473,46 | 2.540,54 | 7.671.900 | | 2006-01-27 | 00:00:00 | 2.550,12 | 2.633,97 | 2.550,12 | 2.619,59 | 10.533.400 | | 2006-01-30 | 00:00:00 | 2.635,16 | 2.659,12 | 2.580,07 | 2.593,24 | 5.265.900 | | 2006-01-31 | 00:00:00 | 2.599,23 | 2.617,20 | 2.551,32 | 2.587,25 | 7.352.100 | | 2006-02-01 | 00:00:00 | 2.594,44 | 2.659,12 | 2.586,05 | 2.636,36 | 5.923.500 | | 2006-02-02 | 00:00:00 | 2.641,15 | 2.675,89 | 2.589,65 | 2.595,64 | 6.150.900 | | 2006-02-03 | 00:00:00 | 2.611,21 | 2.611,21 | 2.547,73 | 2.582,46 | 6.275.200 | | 2006-02-06 | 00:00:00 | 2.584,86 | 2.608,81 | 2.568,09 | 2.572,88 | 7.232.500 | | 2006-02-07 | 00:00:00 | 2.582,46 | 2.596,84 | 2.487,84 | 2.499,81 | 7.436.000 | | 2006-02-08 | 00:00:00 | 2.423,15 | 2.472,26 | 2.381,23 | 2.409,98 | 14.299.900 | | 2006-02-09 | 00:00:00 | 2.460,29 | 2.501,01 | 2.438,73 | 2.497,42 | 7.117.400 | | 2006-02-10 | 00:00:00 | 2.491,43 | 2.507,00 | 2.424,35 | 2.432,74 | 9.394.600 | | 2006-02-13 | 00:00:00 | 2.371,65 | 2.460,29 | 2.371,65 | 2.455,49 | 10.286.600 | | 2006-02-14 | 00:00:00 | 2.445,91 | 2.479,45 | 2.425,55 | 2.463,88 | 7.322.400 | | 2006-02-15 | 00:00:00 | 2.471,07 | 2.473,46 | 2.425,55 | 2.442,32 | 10.467.400 | | 2006-02-16 | 00:00:00 | 2.441,12 | 2.449,51 | 2.393,21 | 2.421,96 | 6.654.600 | | 2006-02-17 | 00:00:00 | 2.424,35 | 2.605,22 | 2.389,62 | 2.569,29 | 15.984.300 | | 2006-02-20 | 00:00:00 | 2.563,30 | 2.583,66 | 2.522,57 | 2.551,32 | 5.380.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
