(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-27 | 00:00:00 | 2.927,43 | 2.944,20 | 2.854,36 | 2.860,35 | 8.400.600 | | 2006-11-28 | 00:00:00 | 2.838,79 | 2.880,71 | 2.796,87 | 2.823,22 | 7.157.100 | | 2006-11-29 | 00:00:00 | 2.866,34 | 2.871,13 | 2.807,65 | 2.836,40 | 5.557.600 | | 2006-11-30 | 00:00:00 | 2.838,79 | 2.855,56 | 2.814,84 | 2.829,21 | 7.485.000 | | 2006-12-01 | 00:00:00 | 2.832,80 | 2.871,13 | 2.790,88 | 2.817,23 | 5.705.900 | | 2006-12-04 | 00:00:00 | 2.817,23 | 2.861,55 | 2.811,24 | 2.848,37 | 5.738.400 | | 2006-12-05 | 00:00:00 | 2.863,95 | 2.966,96 | 2.853,16 | 2.940,60 | 9.946.400 | | 2006-12-06 | 00:00:00 | 2.954,98 | 2.988,52 | 2.925,03 | 2.964,56 | 9.832.500 | | 2006-12-07 | 00:00:00 | 2.944,20 | 2.960,97 | 2.909,46 | 2.922,64 | 5.801.700 | | 2006-12-08 | 00:00:00 | 2.878,32 | 2.914,25 | 2.868,74 | 2.898,68 | 5.508.500 | | 2006-12-11 | 00:00:00 | 2.911,86 | 2.932,22 | 2.893,89 | 2.917,85 | 6.100.000 | | 2006-12-12 | 00:00:00 | 2.946,59 | 2.946,59 | 2.913,05 | 2.926,23 | 6.974.800 | | 2006-12-13 | 00:00:00 | 2.916,65 | 2.953,78 | 2.914,25 | 2.952,58 | 6.530.600 | | 2006-12-14 | 00:00:00 | 2.956,18 | 3.019,66 | 2.951,38 | 3.014,87 | 8.069.100 | | 2006-12-15 | 00:00:00 | 3.012,47 | 3.031,64 | 2.990,91 | 2.998,10 | 8.731.200 | | 2006-12-18 | 00:00:00 | 2.976,54 | 3.006,48 | 2.956,18 | 2.971,75 | 6.502.300 | | 2006-12-19 | 00:00:00 | 2.940,60 | 3.007,68 | 2.905,87 | 2.980,13 | 6.927.900 | | 2006-12-20 | 00:00:00 | 3.004,09 | 3.006,48 | 2.938,21 | 2.947,79 | 4.335.400 | | 2006-12-21 | 00:00:00 | 2.947,79 | 2.981,33 | 2.907,07 | 2.916,65 | 7.620.900 | | 2006-12-22 | 00:00:00 | 2.919,04 | 2.919,04 | 2.889,10 | 2.913,05 | 1.840.000 | | 2006-12-25 | 00:00:00 | 2.913,05 | 2.913,05 | 2.913,05 | 2.913,05 | 0 | | 2006-12-26 | 00:00:00 | 2.913,05 | 2.913,05 | 2.913,05 | 2.913,05 | 0 | | 2006-12-27 | 00:00:00 | 2.941,80 | 2.974,14 | 2.928,63 | 2.966,96 | 2.049.500 | | 2006-12-28 | 00:00:00 | 2.986,12 | 3.008,88 | 2.952,58 | 2.978,93 | 1.431.200 | | 2006-12-29 | 00:00:00 | 2.964,56 | 2.999,30 | 2.943,00 | 2.983,73 | 1.869.800 | | 2007-01-01 | 00:00:00 | 2.983,73 | 2.983,73 | 2.983,73 | 2.983,73 | 0 | | 2007-01-02 | 00:00:00 | 3.000,49 | 3.061,58 | 2.968,15 | 3.057,99 | 4.050.400 | | 2007-01-03 | 00:00:00 | 3.054,40 | 3.054,40 | 2.933,42 | 2.944,20 | 9.813.000 | | 2007-01-04 | 00:00:00 | 2.898,68 | 2.899,88 | 2.855,56 | 2.874,73 | 11.020.600 | | 2007-01-05 | 00:00:00 | 2.849,57 | 2.879,52 | 2.790,88 | 2.790,88 | 8.195.400 | | 2007-01-08 | 00:00:00 | 2.793,27 | 2.867,54 | 2.771,71 | 2.836,40 | 5.897.200 | | 2007-01-09 | 00:00:00 | 2.863,95 | 2.886,70 | 2.825,62 | 2.843,58 | 13.726.300 | | 2007-01-10 | 00:00:00 | 2.823,22 | 2.881,91 | 2.814,84 | 2.866,34 | 6.549.500 | | 2007-01-11 | 00:00:00 | 2.901,08 | 2.969,35 | 2.874,73 | 2.956,18 | 10.243.000 | | 2007-01-12 | 00:00:00 | 2.933,42 | 2.953,78 | 2.898,68 | 2.917,85 | 9.993.300 | | 2007-01-15 | 00:00:00 | 2.929,82 | 2.948,99 | 2.910,66 | 2.917,85 | 3.103.700 | | 2007-01-16 | 00:00:00 | 2.886,70 | 2.915,45 | 2.856,76 | 2.856,76 | 8.384.600 | | 2007-01-17 | 00:00:00 | 2.826,81 | 2.863,95 | 2.760,93 | 2.795,67 | 11.156.700 | | 2007-01-18 | 00:00:00 | 2.811,24 | 2.834,00 | 2.786,09 | 2.802,86 | 12.069.500 | | 2007-01-19 | 00:00:00 | 2.780,10 | 2.802,86 | 2.763,33 | 2.800,46 | 5.844.100 | | 2007-01-22 | 00:00:00 | 2.816,03 | 2.861,55 | 2.806,45 | 2.819,63 | 7.373.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
