(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 | 2006-08-07 | 00:00:00 | 2.769,32 | 2.795,67 | 2.736,98 | 2.746,56 | 4.068.200 | 2006-08-08 | 00:00:00 | 2.775,31 | 2.776,51 | 2.723,80 | 2.733,38 | 13.860.500 | 2006-08-09 | 00:00:00 | 2.720,21 | 2.784,89 | 2.689,07 | 2.775,31 | 7.792.300 | 2006-08-10 | 00:00:00 | 2.748,96 | 2.784,89 | 2.695,05 | 2.758,54 | 4.396.900 | 2006-08-11 | 00:00:00 | 2.764,53 | 2.806,45 | 2.741,77 | 2.772,91 | 6.216.100 | 2006-08-14 | 00:00:00 | 2.814,84 | 2.824,42 | 2.774,11 | 2.808,85 | 3.603.900 | 2006-08-15 | 00:00:00 | 2.792,08 | 2.812,44 | 2.760,93 | 2.795,67 | 6.458.200 | 2006-08-16 | 00:00:00 | 2.816,03 | 2.855,56 | 2.796,87 | 2.842,38 | 8.776.200 | 2006-08-17 | 00:00:00 | 2.878,32 | 2.950,19 | 2.874,73 | 2.898,68 | 10.953.700 | 2006-08-18 | 00:00:00 | 2.886,70 | 2.926,23 | 2.834,00 | 2.837,59 | 9.420.900 | 2006-08-21 | 00:00:00 | 2.886,70 | 2.953,78 | 2.832,80 | 2.940,60 | 8.178.700 | 2006-08-22 | 00:00:00 | 2.958,57 | 2.981,33 | 2.919,04 | 2.958,57 | 9.647.100 | 2006-08-23 | 00:00:00 | 2.898,68 | 2.904,67 | 2.849,57 | 2.850,77 | 6.918.000 | 2006-08-24 | 00:00:00 | 2.817,23 | 2.857,96 | 2.795,67 | 2.805,25 | 9.248.400 | 2006-08-25 | 00:00:00 | 2.808,85 | 2.845,98 | 2.776,51 | 2.824,42 | 5.824.100 | 2006-08-28 | 00:00:00 | 2.824,42 | 2.824,42 | 2.824,42 | 2.824,42 | 0 | 2006-08-29 | 00:00:00 | 2.837,59 | 2.849,57 | 2.725,00 | 2.730,99 | 6.772.900 | 2006-08-30 | 00:00:00 | 2.735,78 | 2.804,05 | 2.730,99 | 2.793,27 | 3.680.800 | 2006-08-31 | 00:00:00 | 2.808,85 | 2.831,60 | 2.708,23 | 2.721,41 | 6.378.800 | 2006-09-01 | 00:00:00 | 2.730,99 | 2.806,45 | 2.725,00 | 2.792,08 | 6.579.600 | 2006-09-04 | 00:00:00 | 2.799,26 | 2.881,91 | 2.789,68 | 2.878,32 | 4.274.700 | 2006-09-05 | 00:00:00 | 2.883,11 | 2.892,69 | 2.836,40 | 2.868,74 | 4.656.200 | 2006-09-06 | 00:00:00 | 2.869,93 | 2.869,93 | 2.769,32 | 2.787,29 | 6.306.600 | 2006-09-07 | 00:00:00 | 2.771,71 | 2.771,71 | 2.672,30 | 2.686,67 | 4.736.100 | 2006-09-08 | 00:00:00 | 2.704,64 | 2.753,75 | 2.651,93 | 2.667,51 | 5.076.100 | 2006-09-11 | 00:00:00 | 2.607,62 | 2.619,59 | 2.520,18 | 2.557,31 | 9.166.200 | 2006-09-12 | 00:00:00 | 2.541,74 | 2.596,84 | 2.514,19 | 2.577,67 | 7.291.000 | 2006-09-13 | 00:00:00 | 2.582,46 | 2.611,21 | 2.564,49 | 2.575,27 | 6.693.000 | 2006-09-14 | 00:00:00 | 2.599,23 | 2.643,55 | 2.584,86 | 2.593,24 | 8.718.600 | 2006-09-15 | 00:00:00 | 2.574,08 | 2.587,25 | 2.507,00 | 2.527,36 | 10.388.500 | 2006-09-18 | 00:00:00 | 2.545,33 | 2.614,80 | 2.511,79 | 2.605,22 | 7.402.300 | 2006-09-19 | 00:00:00 | 2.623,19 | 2.635,16 | 2.548,92 | 2.560,90 | 10.728.200 | 2006-09-20 | 00:00:00 | 2.535,75 | 2.588,45 | 2.466,27 | 2.563,30 | 14.299.600 | 2006-09-21 | 00:00:00 | 2.568,09 | 2.665,11 | 2.568,09 | 2.629,18 | 12.705.700 | 2006-09-22 | 00:00:00 | 2.612,41 | 2.654,33 | 2.545,33 | 2.556,11 | 6.665.100 | 2006-09-25 | 00:00:00 | 2.572,88 | 2.578,87 | 2.430,34 | 2.467,47 | 9.575.700 | 2006-09-26 | 00:00:00 | 2.503,41 | 2.577,67 | 2.485,44 | 2.565,69 | 13.474.900 | 2006-09-27 | 00:00:00 | 2.588,45 | 2.689,07 | 2.588,45 | 2.659,12 | 11.166.900 | 2006-09-28 | 00:00:00 | 2.693,86 | 2.736,98 | 2.681,88 | 2.716,62 | 7.707.900 | 2006-09-29 | 00:00:00 | 2.711,82 | 2.801,66 | 2.653,13 | 2.674,69 | 11.474.700 | 2006-10-02 | 00:00:00 | 2.689,07 | 2.759,74 | 2.689,07 | 2.746,56 | 9.579.000 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|