AAL.L - Anglo American plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 ott 20191.883,401.912,201.867,601.899,801.899,803.901.757
17 ott 20191.901,601.920,601.882,801.897,601.897,603.901.022
16 ott 20191.902,601.938,581.888,001.911,801.911,806.653.296
15 ott 20191.932,801.948,001.907,801.913,201.913,204.078.302
14 ott 20191.981,801.986,011.904,391.935,001.935,004.191.273
11 ott 20191.928,401.985,201.903,801.984,601.984,605.615.189
10 ott 20191.864,001.945,401.860,601.923,601.923,608.604.091
09 ott 20191.813,401.857,601.810,001.850,001.850,004.351.497
08 ott 20191.836,401.853,401.812,201.816,401.816,405.897.106
07 ott 20191.820,601.836,801.799,941.833,001.833,003.381.580
04 ott 20191.789,801.819,601.778,401.819,401.819,403.743.763
03 ott 20191.798,601.800,801.759,201.781,001.781,004.459.806
02 ott 20191.861,001.862,401.788,801.799,001.799,004.518.928
01 ott 20191.880,201.888,601.857,001.863,801.863,805.153.662
30 set 20191.893,201.900,801.867,401.871,201.871,203.904.340
27 set 20191.850,001.899,401.850,001.886,401.886,403.494.048
26 set 20191.834,401.873,401.833,201.840,601.840,604.754.924
25 set 20191.820,001.848,401.803,761.841,601.841,603.997.685
24 set 20191.881,801.881,801.823,601.832,201.832,206.160.251
23 set 20191.888,001.891,201.832,001.870,801.870,808.204.542
20 set 20191.888,201.896,401.860,201.896,401.896,4042.663.225
19 set 20191.898,601.917,201.883,401.883,401.883,406.664.678
18 set 20191.930,601.942,801.912,401.912,401.912,406.184.720
17 set 20191.925,001.941,401.906,001.926,001.926,005.633.049
16 set 20191.965,001.973,401.933,001.936,401.936,404.890.419
13 set 20191.935,201.995,001.931,001.985,601.985,605.914.380
12 set 20191.915,001.940,801.898,201.932,801.932,805.380.154
11 set 20191.868,201.902,201.855,401.883,001.883,004.688.808
10 set 20191.851,001.859,401.830,801.856,201.856,204.316.380
09 set 20191.852,601.860,001.834,001.855,401.855,404.291.644
06 set 20191.826,001.858,401.812,401.848,001.848,005.347.263
05 set 20191.852,201.856,001.813,401.836,001.836,006.112.486
04 set 20191.796,201.822,601.778,601.818,001.818,004.270.794
03 set 20191.780,001.782,201.746,001.773,001.773,004.182.281
02 set 20191.783,001.799,601.771,401.782,201.782,206.559.421
30 ago 20191.730,001.776,601.729,001.774,201.774,204.836.344
29 ago 20191.707,801.753,401.700,201.738,801.738,804.347.690
28 ago 20191.700,001.720,201.673,801.717,601.717,604.100.032
27 ago 20191.660,401.696,201.657,001.690,401.690,409.038.573
23 ago 20191.692,401.707,401.654,801.666,601.666,604.574.444
22 ago 20191.705,001.723,001.665,601.680,601.680,605.577.174
21 ago 20191.716,401.726,401.697,201.723,001.723,003.348.974
20 ago 20191.730,401.757,001.713,001.716,401.716,404.768.184
19 ago 20191.719,401.747,401.715,801.739,601.739,6012.093.035
16 ago 20191.720,001.725,401.689,801.698,401.698,403.292.588
15 ago 20191.743,801.768,401.672,801.696,201.696,207.355.786
15 ago 201951.5135 Dividendo
14 ago 20191.861,001.864,001.781,201.789,001.737,494.892.599
13 ago 20191.816,601.876,201.795,201.864,001.810,3313.497.965
12 ago 20191.848,001.861,801.798,001.817,401.765,076.840.762
09 ago 20191.853,601.870,801.820,201.842,401.789,355.727.740
08 ago 20191.830,801.866,801.811,201.864,401.810,7212.134.819
07 ago 20191.809,001.835,001.776,601.791,801.740,217.278.498
06 ago 20191.829,401.846,801.807,601.808,401.756,339.397.428
05 ago 20191.819,601.850,491.797,201.820,001.767,599.021.581
02 ago 20191.899,001.922,301.880,001.884,001.829,759.406.953
01 ago 20192.020,002.020,501.931,001.952,001.895,798.642.052
31 lug 20192.077,502.098,002.024,002.039,001.980,297.871.312
30 lug 20192.117,002.120,502.073,502.090,002.029,826.442.965
29 lug 20192.090,502.125,002.089,002.113,002.052,165.603.770
26 lug 20192.091,502.110,502.063,502.098,002.037,5936.032.620
25 lug 20192.220,002.232,002.160,002.187,002.124,034.490.210
24 lug 20192.212,002.239,502.173,002.187,002.124,034.590.561
23 lug 20192.252,002.283,502.243,502.260,502.195,414.524.624
22 lug 20192.231,002.260,002.226,502.240,002.175,502.451.461
19 lug 20192.211,002.246,002.205,002.234,002.169,673.327.224
18 lug 20192.190,002.206,002.175,002.184,502.121,603.240.968
17 lug 20192.193,002.213,002.186,502.203,002.139,572.392.013
16 lug 20192.169,502.215,002.169,502.203,502.140,052.428.724
15 lug 20192.163,502.198,502.163,502.184,502.121,602.617.295
12 lug 20192.145,002.183,502.139,002.152,502.090,522.831.648
11 lug 20192.164,002.177,002.131,502.138,002.076,442.235.963
10 lug 20192.143,502.174,502.134,002.153,502.091,493.393.852
09 lug 20192.146,002.149,502.122,002.129,002.067,704.955.720
08 lug 20192.122,002.164,002.122,002.164,002.101,696.868.997
05 lug 20192.167,502.167,502.126,502.137,502.075,953.903.750
04 lug 20192.217,502.229,002.182,502.191,502.128,402.875.994
03 lug 20192.257,002.257,002.206,002.220,002.156,085.045.698
02 lug 20192.287,002.293,002.251,502.265,002.199,783.250.271
01 lug 20192.268,502.294,002.251,002.266,002.200,753.827.613
28 giu 20192.213,002.244,502.196,502.244,502.179,873.327.394
27 giu 20192.206,502.221,002.202,002.210,002.146,363.412.415
26 giu 20192.183,002.195,502.167,502.195,502.132,282.821.398
25 giu 20192.168,502.199,002.145,002.183,502.120,633.047.034
24 giu 20192.154,502.182,502.146,002.179,002.116,263.156.833
21 giu 20192.141,502.162,002.132,502.159,002.096,836.278.171
20 giu 20192.147,002.173,002.138,002.139,002.077,413.558.037
19 giu 20192.168,002.173,002.114,002.121,502.060,415.378.015
18 giu 20192.113,002.173,002.105,502.165,002.102,665.463.690
17 giu 20192.106,502.122,002.093,502.108,502.047,792.238.577
14 giu 20192.110,002.120,002.099,502.110,502.049,737.528.314
13 giu 20192.061,002.116,002.058,002.111,502.050,703.086.712
12 giu 20192.042,002.078,002.029,002.071,502.011,853.744.902
11 giu 20192.025,002.071,002.024,502.058,501.999,234.380.577
10 giu 20191.991,002.019,001.988,402.009,501.951,642.525.169
07 giu 20191.951,401.983,401.944,201.973,801.916,973.777.516
06 giu 20191.916,001.949,601.910,801.939,801.883,942.957.468
05 giu 20191.952,001.958,001.906,201.919,801.864,523.232.041
04 giu 20191.913,801.942,601.901,401.935,401.879,673.562.222
03 giu 20191.875,801.920,001.874,001.919,601.864,333.095.780
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità