Cotización de los valores en bolsa

ANGLO AM.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

06/04/2021
- Cierre
- 29,635
- Var. (%)
- 2,243%
07/04/2021
- Cierre
- 29,880
- Var. (%)
- 0,827%
08/04/2021
- Cierre
- 30,840
- Var. (%)
- 3,213%
09/04/2021
- Cierre
- 30,830
- Var. (%)
- -0,032%
12/04/2021
- Cierre
- 30,290
- Var. (%)
- -1,752%
13/04/2021
- Cierre
- 30,510
- Var. (%)
- 0,726%
14/04/2021
- Cierre
- 31,435
- Var. (%)
- 3,032%
15/04/2021
- Cierre
- 31,495
- Var. (%)
- 0,191%
16/04/2021
- Cierre
- 31,995
- Var. (%)
- 1,588%
19/04/2021
- Cierre
- 31,865
- Var. (%)
- -0,406%
20/04/2021
- Cierre
- 30,670
- Var. (%)
- -3,750%
21/04/2021
- Cierre
- 30,685
- Var. (%)
- 0,049%
22/04/2021
- Cierre
- 30,940
- Var. (%)
- 0,831%
23/04/2021
- Cierre
- 31,320
- Var. (%)
- 1,228%
26/04/2021
- Cierre
- 32,010
- Var. (%)
- 2,203%

0.68%

Precio

- €

MAXIMO

- €

MÍNIMO

- €

VOL. DIARIO (TIT.)

VAR. 2021(%)

- %

VARIACIÓN

- % - €

APERTURA

- €

ÚLT. SESIÓN

- €

EFECTIVO

- €

VAR. 12 MESES(%)

129,00 %

Rentabilidad(%)
Máximo
32,36

Mínimo
24,72

Volumen
Capit.(MM£)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2021	32,36
Mínimo 2021	24,72
Máximo 12 meses	32,36
Míximo 12 meses	13,04
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM£)	-
Acciones en circulación (M)	-
Media títulos 3m	2.621.638
Media títulos 12m	3.039.067
Efectivo 3m	74.192.003
Efectivo 12m	65.153.058

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
26/04/2021	32,010	0,690	2,203%	31,470	32,090	31,330	15.205
23/04/2021	31,320	0,380	1,228%	30,780	31,480	30,730	17.207
22/04/2021	30,940	0,255	0,831%	30,625	31,045	30,350	13.762
21/04/2021	30,685	0,015	0,049%	30,770	31,185	30,215	24.138
20/04/2021	30,670	-1,195	-3,750%	31,895	32,015	30,620	20.978
19/04/2021	31,865	-0,130	-0,406%	32,120	32,190	31,640	15.623
16/04/2021	31,995	0,500	1,588%	31,625	32,360	31,440	27.203
15/04/2021	31,495	0,060	0,191%	32,000	32,150	31,260	19.794
14/04/2021	31,435	0,925	3,032%	30,710	31,465	30,605	15.028
13/04/2021	30,510	0,220	0,726%	30,460	30,590	30,170	12.476
12/04/2021	30,290	-0,540	-1,752%	30,450	30,685	29,980	14.604
09/04/2021	30,830	-0,010	-0,032%	30,890	30,910	30,180	26.157
08/04/2021	30,840	0,960	3,213%	30,600	30,915	30,220	26.224
07/04/2021	29,880	0,245	0,827%	29,765	30,040	29,565	14.885
06/04/2021	29,635	0,650	2,243%	29,615	30,090	29,580	20.120
05/04/2021	28,985	0,000	0,000%	28,985	28,985	28,985	-
02/04/2021	28,985	0,000	0,000%	28,985	28,985	28,985	-
01/04/2021	28,985	0,560	1,970%	28,450	29,105	28,380	21.398
31/03/2021	28,425	-0,270	-0,941%	28,720	28,790	28,315	21.628
30/03/2021	28,695	0,615	2,190%	28,330	28,765	28,060	17.177
29/03/2021	28,080	-0,355	-1,248%	28,340	28,545	27,755	17.637
26/03/2021	28,435	1,175	4,310%	27,790	28,555	27,730	21.606
25/03/2021	27,260	-0,570	-2,048%	27,650	27,695	26,780	23.550
24/03/2021	27,830	0,620	2,279%	27,005	27,920	26,920	24.084
23/03/2021	27,210	-0,600	-2,157%	27,685	27,730	27,115	25.724
22/03/2021	27,810	-0,235	-0,838%	27,545	28,375	27,500	21.100
19/03/2021	28,045	-0,980	-3,376%	28,360	28,695	27,720	65.497
18/03/2021	29,025	0,130	0,450%	28,790	29,040	28,530	28.002
17/03/2021	28,895	-1,185	-3,939%	29,770	29,795	28,825	37.031
16/03/2021	30,080	0,110	0,367%	30,050	30,080	29,035	44.583
15/03/2021	29,970	-0,205	-0,679%	30,145	30,425	29,515	28.223
12/03/2021	30,175	0,280	0,937%	29,700	30,315	29,600	26.644
11/03/2021	29,895	1,325	4,638%	29,230	29,895	29,090	35.970
10/03/2021	28,570	-0,285	-0,988%	28,745	29,120	28,155	28.495
09/03/2021	28,855	-1,330	-4,406%	29,580	29,925	28,365	39.405
08/03/2021	30,185	1,050	3,604%	29,545	30,200	29,080	25.022
05/03/2021	29,135	0,265	0,918%	28,525	29,915	28,350	31.548
04/03/2021	28,870	-0,980	-3,283%	29,175	29,330	28,615	35.989
03/03/2021	29,850	0,275	0,930%	29,965	30,040	28,955	31.166
02/03/2021	29,575	0,595	2,053%	28,535	29,670	28,355	29.007
01/03/2021	28,980	1,255	4,527%	28,250	29,075	28,190	25.297
26/02/2021	27,725	-1,810	-6,128%	28,810	29,095	27,500	46.054
25/02/2021	29,535	1,120	3,942%	29,600	29,960	29,250	29.962
24/02/2021	28,415	0,410	1,464%	27,950	29,000	27,865	27.397
23/02/2021	28,005	-0,065	-0,232%	28,590	28,695	27,260	23.099
22/02/2021	28,070	-0,630	-2,195%	29,115	29,235	27,760	30.179
19/02/2021	28,700	1,050	3,797%	27,790	28,955	27,670	27.195
18/02/2021	27,650	-0,145	-0,522%	28,035	28,675	27,455	22.550
17/02/2021	27,795	-0,390	-1,384%	28,265	28,690	27,720	27.018
16/02/2021	28,185	0,255	0,913%	28,225	28,535	27,855	20.776
15/02/2021	27,930	1,300	4,882%	27,185	28,070	27,165	19.279
12/02/2021	26,630	-0,005	-0,019%	26,485	26,630	26,170	16.227
11/02/2021	26,635	-0,495	-1,825%	27,200	27,265	26,470	30.486
10/02/2021	27,130	1,230	4,749%	26,150	27,320	26,025	40.023
09/02/2021	25,900	0,090	0,349%	25,810	25,905	25,460	32.496
08/02/2021	25,810	0,970	3,905%	25,765	26,020	25,500	25.710
05/02/2021	24,840	0,680	2,815%	24,450	25,010	24,250	23.135
04/02/2021	24,160	-0,245	-1,004%	24,720	24,800	24,005	15.884
03/02/2021	24,405	0,115	0,473%	24,655	24,785	23,945	19.828
02/02/2021	24,290	-0,625	-2,509%	24,830	24,930	23,955	24.412
01/02/2021	24,915	0,775	3,210%	24,665	25,380	24,220	29.471
29/01/2021	24,140	-0,320	-1,308%	23,900	24,565	23,765	27.839
28/01/2021	24,460	0,915	3,886%	23,345	24,725	23,330	28.680
27/01/2021	23,545	-1,560	-6,214%	24,830	24,830	23,210	48.534
26/01/2021	25,105	-0,045	-0,179%	24,855	25,525	24,780	29.020
25/01/2021	25,150	-1,125	-4,282%	26,435	26,500	24,975	35.259
22/01/2021	26,275	-0,405	-1,518%	26,360	26,445	25,910	20.915
21/01/2021	26,680	-0,070	-0,262%	26,920	27,310	26,620	25.861
20/01/2021	26,750	0,490	1,866%	26,565	26,960	26,430	20.764
19/01/2021	26,260	-0,490	-1,832%	26,880	27,190	26,130	19.627
18/01/2021	26,750	0,115	0,432%	26,630	26,840	26,515	16.272
15/01/2021	26,635	-1,495	-5,315%	27,580	27,845	26,200	33.920
14/01/2021	28,130	0,875	3,210%	27,320	28,130	27,050	27.192
13/01/2021	27,255	-0,085	-0,311%	27,415	27,510	27,075	17.910
12/01/2021	27,340	-0,245	-0,888%	27,620	27,980	26,905	25.897
11/01/2021	27,585	-0,645	-2,285%	27,900	28,275	27,230	27.855
08/01/2021	28,230	0,040	0,142%	28,240	28,465	27,960	29.463
07/01/2021	28,190	0,625	2,267%	27,945	28,350	27,335	32.089
06/01/2021	27,565	1,695	6,552%	26,210	27,730	26,030	38.751
05/01/2021	25,870	0,150	0,583%	25,550	25,975	25,385	22.090
04/01/2021	25,720	1,475	6,084%	24,785	26,015	24,715	24.971
31/12/2020	24,245	-0,180	-0,737%	24,175	24,515	23,955	10.504
30/12/2020	24,425	-0,320	-1,293%	24,685	24,745	24,405	11.593
29/12/2020	24,745	0,125	0,508%	24,635	25,115	24,545	18.590
28/12/2020	24,620	0,270	1,109%	24,620	24,620	24,620	-
24/12/2020	24,350	-0,270	-1,097%	24,730	24,730	24,180	6.582
23/12/2020	24,620	0,495	2,052%	24,215	24,645	24,080	11.943
22/12/2020	24,125	-0,185	-0,761%	23,935	24,275	23,910	12.597
21/12/2020	24,310	0,070	0,289%	24,150	24,655	23,745	25.362
18/12/2020	24,240	-0,555	-2,238%	25,000	25,040	24,140	44.419
17/12/2020	24,795	0,325	1,328%	24,840	25,205	24,705	26.885
16/12/2020	24,470	-0,020	-0,082%	24,605	25,255	24,395	34.994
15/12/2020	24,490	0,440	1,830%	24,175	24,510	23,955	28.566
14/12/2020	24,050	-0,380	-1,555%	24,355	24,585	24,020	30.965
11/12/2020	24,430	-0,580	-2,319%	25,005	25,005	24,340	39.995
10/12/2020	25,010	0,050	0,200%	25,135	25,215	24,755	36.511
09/12/2020	24,960	-0,355	-1,402%	25,505	25,615	24,960	30.113
08/12/2020	25,315	-0,300	-1,171%	25,275	25,575	25,125	39.774
07/12/2020	25,615	0,265	1,045%	25,380	25,645	25,195	33.520
04/12/2020	25,350	0,575	2,321%	24,825	25,385	24,705	43.060

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3I GR.19/22P	-	-	-	-	-	-	-
ADMIRAL GR.	-	-	-	-	-	-	-
ANGLO AM.	-	-	-	-	-	-	-
ANTOFAGASTA	-	-	-	-	-	-	-
ASHTEAD GR.	-	-	-	-	-	-	-
ASSOCIA. BR.	-	-	-	-	-	-	-
ASTRAZENECA	-	-	-	-	-	-	-
AUTO TRADER	-	-	-	-	-	-	-
AVAST PLC OR	-	-	-	-	-	-	-
AVEVA GR.	-	-	-	-	-	-	-
AVIVA	-	-	-	-	-	-	-
B&M EURO	-	-	-	-	-	-	-
BAE SYSTEMS	-	-	-	-	-	-	-
BARCLAYS	-	-	-	-	-	-	-
BARRATT DEV.	-	-	-	-	-	-	-
BERKELEY GR.	-	-	-	-	-	-	-
BHP GROUP PL	-	-	-	-	-	-	-
BP	-	-	-	-	-	-	-
BRITISH AM.T	-	-	-	-	-	-	-
BRITISH LAND	-	-	-	-	-	-	-
BT GROUP	-	-	-	-	-	-	-
BUNZL	-	-	-	-	-	-	-
BURBERRY	-	-	-	-	-	-	-
CNTER.HOTELS	-	-	-	-	-	-	-
COCA-COLA	-	-	-	-	-	-	-
COMPASS	-	-	-	-	-	-	-
CRH PLC ORD	-	-	-	-	-	-	-
CRODA IN.	-	-	-	-	-	-	-
DCC PLC ORD	-	-	-	-	-	-	-
DIAGEO ORD28	-	-	-	-	-	-	-
ENTAIN PLC O	-	-	-	-	-	-	-
EVRAZ	-	-	-	-	-	-	-
EXPERIAN	-	-	-	-	-	-	-
FERGUSON PLC	-	-	-	-	-	-	-
FLUTTER ENTE	-	-	-	-	-	-	-
FRESNILLO	-	-	-	-	-	-	-
GLAXOSMITHK.	-	-	-	-	-	-	-
GLENCORE PLC	-	-	-	-	-	-	-
HALMA	-	-	-	-	-	-	-
HARGRE.0.4P	-	-	-	-	-	-	-
HIKMA PH.	-	-	-	-	-	-	-
HSBC HOLD.	-	-	-	-	-	-	-
IMPERIAL BRA	-	-	-	-	-	-	-
INFORMA	-	-	-	-	-	-	-
INTER.AIRLIN	-	-	-	-	-	-	-
INTERME.CAP.	-	-	-	-	-	-	-
INTERTEK	-	-	-	-	-	-	-
JD SPORTS F.	-	-	-	-	-	-	-
JOHNSON MAT.	-	-	-	-	-	-	-
JUST EAT TAK	-	-	-	-	-	-	-
KINGFISHER	-	-	-	-	-	-	-
LAND SECUR.	-	-	-	-	-	-	-
LEGAL&GEN.G.	-	-	-	-	-	-	-
LLYDBKG ORD	-	-	-	-	-	-	-
LONDON STOCK	-	-	-	-	-	-	-
M&G PLC ORD	-	-	-	-	-	-	-
MELROSE IND.	-	-	-	-	-	-	-
MONDI	-	-	-	-	-	-	-
NATIONAL GR.	-	-	-	-	-	-	-
NATWEST GROU	-	-	-	-	-	-	-
NEXT	-	-	-	-	-	-	-
OCADO GROUP	-	-	-	-	-	-	-
PEARSON	-	-	-	-	-	-	-
PERSHING SQU	-	-	-	-	-	-	-
PERSIMMON	-	-	-	-	-	-	-
PHOENIX GORD	-	-	-	-	-	-	-
POLYMETAL	-	-	-	-	-	-	-
PRUDENTIAL	-	-	-	-	-	-	-
RECKITT BENC	-	-	-	-	-	-	-
RELX PLC	-	-	-	-	-	-	-
RENISHAW	-	-	-	-	-	-	-
RENTOKIL INI	-	-	-	-	-	-	-
RIGHTMOVE	-	-	-	-	-	-	-
RIO TINTO	-	-	-	-	-	-	-
ROLLS-ROYCE	-	-	-	-	-	-	-
ROYAL D.SH.A	-	-	-	-	-	-	-
ROYAL D.SH.B	-	-	-	-	-	-	-
RSA INSURA.	-	-	-	-	-	-	-
S.CHAR.	-	-	-	-	-	-	-
SAGE GROUP	-	-	-	-	-	-	-
SAINSBURY J	-	-	-	-	-	-	-
SCHRODERS VG	-	-	-	-	-	-	-
SCOTTISH MO.	-	-	-	-	-	-	-
SEGRO	-	-	-	-	-	-	-
SEVERN TR.	-	-	-	-	-	-	-
SMITH (DS)	-	-	-	-	-	-	-
SMITH&NEPH.	-	-	-	-	-	-	-
SMITHS GROUP	-	-	-	-	-	-	-
SMURFIT KAP.	-	-	-	-	-	-	-
SPIRAX-SARCO	-	-	-	-	-	-	-
SSE PLC ORD	-	-	-	-	-	-	-
ST. JAMES'S	-	-	-	-	-	-	-
STD LIFE ABE	-	-	-	-	-	-	-
TAYLOR WIMP.	-	-	-	-	-	-	-
TESCO PLC	-	-	-	-	-	-	-
UNILEVER	-	-	-	-	-	-	-
UNITED UTIL.	-	-	-	-	-	-	-
VODAFONE	-	-	-	-	-	-	-
WEIR GROUP	-	-	-	-	-	-	-
WHITBREAD	-	-	-	-	-	-	-
WPP PLC ORD	-	-	-	-	-	-	-