Italia markets closed

Anglo American plc (AAL.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
1.887,80-41,80 (-2,17%)
Alla chiusura: 4:36PM BST
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 ago 20201.914,801.938,001.874,801.887,801.887,803.293.864
06 ago 20201.942,601.953,401.911,401.929,601.929,604.434.231
05 ago 20201.886,401.968,781.886,001.967,801.967,803.656.841
04 ago 20201.908,801.919,001.875,001.880,201.880,202.909.039
03 ago 20201.875,401.913,001.855,401.910,601.910,603.747.926
31 lug 20201.900,601.925,401.854,401.870,201.870,204.082.056
30 lug 20201.999,801.999,801.855,401.883,601.883,603.929.850
29 lug 20201.997,802.001,001.960,001.973,801.973,802.946.016
28 lug 20202.023,002.029,501.958,001.985,001.985,003.774.258
27 lug 20201.953,002.001,001.950,601.984,801.984,803.239.884
24 lug 20201.912,601.956,601.909,801.956,601.956,603.112.686
23 lug 20201.956,201.983,901.935,001.962,601.962,602.740.182
22 lug 20201.944,801.968,401.913,401.939,601.939,603.974.719
21 lug 20201.985,801.997,601.931,801.949,201.949,203.739.296
20 lug 2020------
17 lug 20201.934,801.959,201.921,401.959,201.959,203.496.848
16 lug 20201.924,201.946,201.893,601.930,601.930,603.934.495
15 lug 20201.981,402.004,501.953,401.953,401.953,405.269.376
14 lug 20201.928,801.967,401.918,341.967,401.967,403.841.688
13 lug 20201.966,801.984,401.964,251.968,201.968,202.909.761
10 lug 20201.850,401.936,801.844,201.925,001.925,003.583.019
09 lug 20201.898,801.907,601.870,001.884,601.884,604.194.825
08 lug 20201.835,201.874,001.831,601.874,001.874,003.057.302
07 lug 20201.867,001.867,201.832,201.841,801.841,803.223.145
06 lug 20201.871,601.891,401.842,601.860,201.860,202.622.243
03 lug 20201.875,401.886,201.809,801.835,001.835,001.746.676
02 lug 20201.849,801.901,601.838,801.872,601.872,603.371.914
01 lug 20201.873,201.883,401.814,601.824,801.824,805.623.894
30 giu 20201.871,201.884,001.844,201.869,401.869,403.227.523
29 giu 20201.825,001.889,401.816,001.865,001.865,003.283.970
26 giu 20201.871,401.889,401.837,201.839,601.839,602.660.092
25 giu 20201.807,801.865,401.796,201.841,801.841,802.723.658
24 giu 20201.889,201.901,601.826,601.828,001.828,004.515.891
23 giu 20201.854,801.891,201.843,601.885,601.885,603.019.453
22 giu 20201.807,801.846,801.793,571.833,801.833,803.781.709
19 giu 20201.805,201.843,001.783,601.831,001.831,008.371.527
18 giu 20201.814,601.859,201.773,401.796,801.796,803.515.224
17 giu 20201.826,001.834,761.799,601.813,401.813,404.667.723
16 giu 20201.837,801.860,001.793,601.821,601.821,604.029.743
15 giu 20201.739,001.793,801.739,601.773,001.773,003.771.948
12 giu 20201.735,601.856,801.730,801.825,201.825,204.720.817
11 giu 20201.823,201.830,001.765,001.777,001.777,003.892.613
10 giu 20201.880,401.909,001.837,401.868,201.868,207.225.460
09 giu 20201.867,601.872,801.812,401.865,401.865,404.039.880
08 giu 20201.860,201.901,861.848,081.866,801.866,805.616.144
05 giu 20201.816,001.871,201.806,801.865,801.865,804.264.960
04 giu 20201.790,001.813,801.767,801.780,401.780,403.664.384
03 giu 20201.782,401.820,801.763,401.805,201.805,205.534.247
02 giu 20201.706,201.768,401.696,401.759,801.759,803.816.471
01 giu 20201.755,001.767,001.670,001.699,001.699,002.968.566
29 mag 20201.689,801.710,001.676,601.700,601.700,6022.234.986
28 mag 20201.695,401.716,601.666,401.712,001.712,006.210.260
27 mag 20201.630,001.701,001.623,001.670,201.670,207.207.595
26 mag 20201.616,601.631,401.602,201.620,401.620,405.156.891
22 mag 20201.525,001.587,801.511,681.569,601.569,603.880.599
21 mag 20201.623,001.639,801.593,401.601,401.601,406.010.428
20 mag 20201.584,201.652,801.562,801.638,801.638,804.443.170
19 mag 20201.627,601.639,201.567,601.609,801.609,805.038.704
18 mag 20201.490,401.603,801.482,601.600,201.600,206.917.200
15 mag 20201.392,801.464,601.392,601.433,801.433,805.728.464
14 mag 20201.360,001.369,001.304,201.364,201.364,205.227.847
13 mag 20201.423,601.438,801.371,001.377,601.377,605.102.390
12 mag 20201.413,001.450,801.400,601.438,401.438,404.001.039
11 mag 20201.493,001.504,001.410,591.427,401.427,404.018.966
07 mag 20201.390,601.479,401.379,001.467,001.467,006.293.585
06 mag 20201.381,201.406,201.360,601.370,801.370,804.477.405
05 mag 20201.390,601.423,201.366,001.382,401.382,404.849.704
04 mag 20201.348,801.368,801.322,001.354,401.354,403.357.262
01 mag 20201.362,001.377,101.333,531.362,001.362,002.980.738
30 apr 20201.487,001.536,901.403,601.415,201.415,206.409.852
29 apr 20201.455,801.529,001.444,201.518,401.518,404.356.801
28 apr 20201.390,001.454,401.384,801.450,601.450,604.571.413
27 apr 20201.421,401.436,201.379,201.385,401.385,402.636.369
24 apr 20201.375,001.419,201.359,801.397,801.397,802.422.297
23 apr 20201.371,401.411,001.348,401.407,001.407,003.598.753
22 apr 20201.329,201.375,001.321,801.359,201.359,207.148.976
21 apr 20201.350,201.368,771.306,601.329,201.329,206.309.053
20 apr 20201.428,401.443,621.347,601.405,801.405,805.287.276
17 apr 20201.408,001.438,001.383,201.422,401.422,407.318.306
16 apr 20201.365,201.405,511.334,601.343,601.343,605.048.561
15 apr 20201.433,201.450,001.339,801.354,601.354,609.469.766
14 apr 20201.498,001.512,241.432,801.438,801.438,805.941.753
09 apr 20201.459,201.480,201.397,601.462,601.462,604.626.953
08 apr 20201.401,001.427,801.356,801.427,801.427,804.620.445
07 apr 20201.341,801.440,001.341,801.427,001.427,008.088.507
06 apr 20201.231,001.307,401.231,001.297,401.297,404.028.467
03 apr 20201.283,401.298,801.217,601.217,601.217,604.520.775
02 apr 20201.321,001.337,501.267,401.298,001.298,006.065.849
01 apr 20201.350,001.364,981.297,601.315,001.315,004.354.510
31 mar 20201.363,601.434,751.299,151.416,401.416,405.488.123
30 mar 20201.360,001.379,801.296,201.337,801.337,803.267.119
27 mar 20201.344,801.376,201.307,801.352,001.352,005.296.297
26 mar 20201.319,801.400,801.312,601.396,001.396,004.584.755
25 mar 20201.351,801.434,901.309,801.390,401.390,406.991.924
24 mar 20201.150,201.320,001.142,001.320,001.320,006.174.590
23 mar 20201.055,001.111,201.031,801.091,801.091,806.225.754
20 mar 20201.146,001.199,801.087,401.105,601.105,609.022.057
19 mar 20201.107,401.162,401.018,201.095,401.095,4012.627.760
18 mar 20201.225,001.233,601.104,401.141,801.141,809.736.437
17 mar 20201.352,001.364,201.240,001.299,601.299,6011.593.105
*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