(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-01-22 | 00:00:00 | 2.816,03 | 2.861,55 | 2.806,45 | 2.819,63 | 7.373.000 | 2007-01-23 | 00:00:00 | 2.819,63 | 2.868,74 | 2.807,65 | 2.861,55 | 4.909.700 | 2007-01-24 | 00:00:00 | 2.895,09 | 2.950,19 | 2.873,53 | 2.913,05 | 8.850.500 | 2007-01-25 | 00:00:00 | 2.917,85 | 2.937,01 | 2.886,70 | 2.903,47 | 6.635.400 | 2007-01-26 | 00:00:00 | 2.874,73 | 2.895,09 | 2.828,01 | 2.836,40 | 7.763.600 | 2007-01-29 | 00:00:00 | 2.868,74 | 2.875,92 | 2.817,23 | 2.832,80 | 4.632.100 | 2007-01-30 | 00:00:00 | 2.802,86 | 2.862,75 | 2.786,09 | 2.860,35 | 8.949.700 | 2007-01-31 | 00:00:00 | 2.851,97 | 2.874,73 | 2.825,62 | 2.831,60 | 6.762.900 | 2007-02-01 | 00:00:00 | 2.844,78 | 2.932,22 | 2.844,78 | 2.886,70 | 9.510.800 | 2007-02-02 | 00:00:00 | 2.880,71 | 2.921,44 | 2.837,59 | 2.866,34 | 5.785.500 | 2007-02-05 | 00:00:00 | 2.826,81 | 2.883,11 | 2.818,43 | 2.866,34 | 5.066.500 | 2007-02-06 | 00:00:00 | 2.877,12 | 2.929,82 | 2.866,34 | 2.880,71 | 5.677.700 | 2007-02-07 | 00:00:00 | 2.934,62 | 2.980,13 | 2.892,69 | 2.959,77 | 8.214.500 | 2007-02-08 | 00:00:00 | 2.940,60 | 2.951,38 | 2.897,48 | 2.927,43 | 6.159.700 | 2007-02-09 | 00:00:00 | 2.957,37 | 2.970,55 | 2.933,42 | 2.954,98 | 4.957.000 | 2007-02-12 | 00:00:00 | 2.928,63 | 2.960,97 | 2.898,68 | 2.933,42 | 2.962.200 | 2007-02-13 | 00:00:00 | 2.951,38 | 2.999,30 | 2.922,64 | 2.988,52 | 6.367.100 | 2007-02-14 | 00:00:00 | 3.019,66 | 3.075,96 | 3.019,66 | 3.075,96 | 7.833.800 | 2007-02-15 | 00:00:00 | 3.084,34 | 3.095,12 | 3.037,63 | 3.078,35 | 5.377.500 | 2007-02-16 | 00:00:00 | 3.067,57 | 3.067,57 | 3.013,67 | 3.040,02 | 6.528.000 | 2007-02-19 | 00:00:00 | 3.096,32 | 3.143,03 | 3.071,16 | 3.140,64 | 6.781.100 | 2007-02-20 | 00:00:00 | 3.132,25 | 3.174,18 | 3.085,54 | 3.116,68 | 8.009.100 | 2007-02-21 | 00:00:00 | 3.056,79 | 3.098,71 | 3.007,68 | 3.037,63 | 13.676.900 | 2007-02-22 | 00:00:00 | 3.073,56 | 3.120,27 | 3.040,02 | 3.068,77 | 12.272.400 | 2007-02-23 | 00:00:00 | 3.084,34 | 3.132,25 | 3.049,60 | 3.123,87 | 9.204.700 | 2007-02-26 | 00:00:00 | 3.143,03 | 3.166,99 | 3.133,45 | 3.150,22 | 5.374.700 | 2007-02-27 | 00:00:00 | 3.072,36 | 3.087,93 | 2.944,20 | 3.002,89 | 13.013.800 | 2007-02-28 | 00:00:00 | 2.934,62 | 2.958,57 | 2.879,52 | 2.893,89 | 18.183.400 | 2007-03-01 | 00:00:00 | 2.889,10 | 2.943,00 | 2.772,91 | 2.860,35 | 13.541.900 | 2007-03-02 | 00:00:00 | 2.871,13 | 2.943,00 | 2.805,25 | 2.903,47 | 14.079.300 | 2007-03-05 | 00:00:00 | 2.820,82 | 2.889,10 | 2.784,89 | 2.853,16 | 8.569.400 | 2007-03-06 | 00:00:00 | 2.895,09 | 2.940,60 | 2.878,32 | 2.897,48 | 13.075.500 | 2007-03-07 | 00:00:00 | 2.899,88 | 2.922,64 | 2.880,71 | 2.892,69 | 9.146.200 | 2007-03-08 | 00:00:00 | 2.910,66 | 3.031,64 | 2.901,08 | 2.934,62 | 11.236.400 | 2007-03-09 | 00:00:00 | 2.928,63 | 2.999,30 | 2.905,87 | 2.954,98 | 7.487.700 | 2007-03-12 | 00:00:00 | 3.042,42 | 3.042,42 | 2.983,73 | 3.005,29 | 9.258.000 | 2007-03-13 | 00:00:00 | 3.013,67 | 3.036,43 | 2.968,15 | 2.972,95 | 7.689.800 | 2007-03-14 | 00:00:00 | 2.871,13 | 2.887,90 | 2.819,63 | 2.819,63 | 10.109.100 | 2007-03-15 | 00:00:00 | 2.898,68 | 2.980,13 | 2.889,10 | 2.980,13 | 8.750.800 | 2007-03-16 | 00:00:00 | 2.958,57 | 2.998,10 | 2.922,64 | 2.971,75 | 10.815.000 | 2007-03-19 | 00:00:00 | 3.024,45 | 3.054,40 | 2.995,70 | 3.040,02 | 5.607.400 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|