(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 | | 2000-12-04 | 00:00:00 | 3.500,00 | 3.600,00 | 3.479,99 | 3.592,00 | 0 | | 2000-12-05 | 00:00:00 | 3.592,00 | 3.750,01 | 3.500,00 | 3.715,01 | 0 | | 2000-12-06 | 00:00:00 | 3.660,00 | 3.820,99 | 3.660,00 | 3.730,00 | 0 | | 2000-12-07 | 00:00:00 | 3.769,01 | 3.801,01 | 3.711,71 | 3.735,00 | 0 | | 2000-12-08 | 00:00:00 | 3.750,01 | 3.912,99 | 3.728,01 | 3.896,99 | 0 | | 2000-12-11 | 00:00:00 | 3.920,01 | 3.960,00 | 3.895,00 | 3.901,99 | 0 | | 2000-12-12 | 00:00:00 | 3.934,07 | 3.934,07 | 3.879,99 | 3.900,00 | 0 | | 2000-12-13 | 00:00:00 | 3.890,00 | 3.895,00 | 3.760,00 | 3.760,00 | 0 | | 2000-12-14 | 00:00:00 | 3.745,01 | 3.745,01 | 3.650,01 | 3.679,99 | 0 | | 2000-12-15 | 00:00:00 | 3.630,00 | 3.630,00 | 3.504,99 | 3.535,00 | 0 | | 2000-12-18 | 00:00:00 | 3.557,00 | 3.900,00 | 3.504,99 | 3.669,99 | 0 | | 2000-12-19 | 00:00:00 | 3.668,00 | 3.731,99 | 3.620,99 | 3.620,99 | 0 | | 2000-12-20 | 00:00:00 | 3.650,01 | 3.665,00 | 3.574,99 | 3.642,99 | 0 | | 2000-12-21 | 00:00:00 | 3.642,99 | 3.675,75 | 3.585,01 | 3.673,00 | 0 | | 2000-12-22 | 00:00:00 | 3.690,01 | 3.700,00 | 3.660,00 | 3.669,99 | 0 | | 2000-12-25 | 00:00:00 | 3.669,99 | 3.669,99 | 3.669,99 | 3.669,99 | 0 | | 2000-12-26 | 00:00:00 | 3.669,99 | 3.669,99 | 3.669,99 | 3.669,99 | 0 | | 2000-12-27 | 00:00:00 | 3.698,99 | 3.791,02 | 3.631,99 | 3.785,01 | 0 | | 2000-12-28 | 00:00:00 | 3.749,00 | 3.769,99 | 3.669,99 | 3.698,99 | 0 | | 2000-12-29 | 00:00:00 | 3.800,00 | 3.800,00 | 3.690,01 | 3.690,01 | 0 | | 2001-01-01 | 00:00:00 | 3.690,01 | 3.690,01 | 3.690,01 | 3.690,01 | 0 | | 2001-01-02 | 00:00:00 | 3.674,99 | 3.674,99 | 3.674,99 | 3.674,99 | 705.100 | | 2001-01-03 | 00:00:00 | 3.690,01 | 3.690,01 | 3.690,01 | 3.690,01 | 396.800 | | 2001-01-04 | 00:00:00 | 3.950,01 | 3.950,01 | 3.950,01 | 3.950,01 | 1.491.300 | | 2001-01-05 | 00:00:00 | 3.900,00 | 3.900,00 | 3.900,00 | 3.900,00 | 1.725.500 | | 2001-01-08 | 00:00:00 | 3.930,00 | 3.930,00 | 3.930,00 | 3.930,00 | 790.500 | | 2001-01-09 | 00:00:00 | 3.858,01 | 3.858,01 | 3.858,01 | 3.858,01 | 430.100 | | 2001-01-10 | 00:00:00 | 3.835,00 | 3.835,00 | 3.835,00 | 3.835,00 | 1.070.300 | | 2001-01-11 | 00:00:00 | 3.855,01 | 3.855,01 | 3.855,01 | 3.855,01 | 1.258.100 | | 2001-01-12 | 00:00:00 | 3.839,99 | 3.839,99 | 3.839,99 | 3.839,99 | 860.800 | | 2001-01-15 | 00:00:00 | 3.831,99 | 3.831,99 | 3.831,99 | 3.831,99 | 465.700 | | 2001-01-16 | 00:00:00 | 3.835,00 | 3.835,00 | 3.835,00 | 3.835,00 | 1.191.800 | | 2001-01-17 | 00:00:00 | 3.996,01 | 3.996,01 | 3.996,01 | 3.996,01 | 1.898.200 | | 2001-01-18 | 00:00:00 | 4.025,00 | 4.025,00 | 4.025,00 | 4.025,00 | 1.801.000 | | 2001-01-19 | 00:00:00 | 4.160,00 | 4.160,00 | 4.160,00 | 4.160,00 | 3.875.400 | | 2001-01-22 | 00:00:00 | 4.115,99 | 4.115,99 | 4.115,99 | 4.115,99 | 2.748.300 | | 2001-01-23 | 00:00:00 | 4.104,99 | 4.104,99 | 4.104,99 | 4.104,99 | 749.900 | | 2001-01-24 | 00:00:00 | 4.054,00 | 4.054,00 | 4.054,00 | 4.054,00 | 0 | | 2001-01-25 | 00:00:00 | 4.045,01 | 4.045,01 | 4.045,01 | 4.045,01 | 1.292.900 | | 2001-01-26 | 00:00:00 | 4.093,99 | 4.093,99 | 4.093,99 | 4.093,99 | 0 | | 2001-01-29 | 00:00:00 | 4.147,99 | 4.147,99 | 4.147,99 | 4.147,99 | 1.054.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
