AAL.L - Anglo American plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 20201.689,801.710,001.676,601.700,601.700,6019.621.372
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
16 mar 20201.256,401.330,201.178,601.290,001.290,008.746.709
13 mar 20201.356,001.427,001.298,601.335,601.335,6010.086.308
12 mar 20201.357,801.418,451.234,401.234,401.234,4010.974.864
12 mar 202037.5961 Dividendo
11 mar 20201.559,801.590,401.514,001.521,201.483,605.935.496
10 mar 20201.544,201.622,601.528,801.547,401.509,168.516.053
09 mar 20201.334,001.563,601.316,001.502,201.465,077.898.384
06 mar 20201.781,001.818,401.648,401.681,201.639,6510.323.718
05 mar 20201.931,201.934,601.828,001.841,401.795,894.557.603
04 mar 20201.914,201.962,201.896,601.917,401.870,014.394.279
03 mar 20201.876,401.952,801.862,401.903,001.855,977.337.880
02 mar 20201.860,001.875,001.776,401.844,601.799,017.339.955
28 feb 20201.785,401.850,801.746,401.791,801.747,5211.709.556
27 feb 20201.890,801.913,401.823,601.850,801.805,065.165.081
26 feb 20201.920,001.945,801.887,201.944,401.896,345.330.826
25 feb 20201.996,601.997,601.937,801.939,001.891,087.779.120
24 feb 20202.057,502.061,001.928,201.942,801.894,786.202.506
21 feb 20202.100,002.136,502.086,502.125,002.072,483.617.918
20 feb 20202.075,502.146,002.075,502.122,502.070,044.299.376
19 feb 20202.070,002.097,502.068,002.088,002.036,402.765.641
18 feb 20202.066,502.081,002.040,502.054,502.003,723.117.152
17 feb 20202.103,002.118,502.096,002.103,502.051,511.979.682
14 feb 20202.123,502.138,002.093,502.093,502.041,762.523.786
13 feb 20202.137,502.160,311.999,692.132,002.079,313.160.596
12 feb 20202.073,502.153,502.022,002.153,502.100,284.051.328
11 feb 20202.062,002.068,002.023,002.052,502.001,773.466.662
10 feb 20202.030,002.051,502.003,002.015,001.965,202.873.196
07 feb 20202.076,002.084,002.021,502.032,501.982,273.371.709
06 feb 20202.095,502.102,812.046,502.087,502.035,913.570.969
05 feb 20202.059,002.104,002.052,002.072,502.021,282.758.129
04 feb 20202.023,502.072,752.023,502.066,502.015,433.419.818
03 feb 20201.972,802.004,501.955,201.992,401.943,162.732.198
31 gen 20202.030,002.033,001.978,401.985,601.936,533.595.128
30 gen 20202.008,002.053,502.003,502.031,001.980,802.756.404
29 gen 20202.064,502.079,502.045,002.047,501.996,902.729.067
28 gen 20202.042,002.067,002.010,002.052,502.001,772.831.224
27 gen 20202.056,502.064,502.004,932.032,501.982,274.684.326
24 gen 20202.143,502.159,822.128,002.132,002.079,312.403.862
23 gen 20202.172,502.177,002.112,502.114,002.061,753.503.578
22 gen 20202.214,002.228,092.185,002.190,002.135,872.823.826
21 gen 20202.223,502.238,502.179,502.200,002.145,632.883.578
20 gen 20202.254,002.266,002.232,002.240,502.185,131.539.659
17 gen 20202.190,502.260,002.190,002.245,502.190,003.953.931
16 gen 20202.170,002.201,002.163,502.175,502.121,732.252.606
15 gen 20202.168,502.178,002.144,502.161,502.108,082.639.316
14 gen 20202.186,002.195,502.163,002.172,502.118,813.248.677
13 gen 20202.168,502.187,502.125,002.185,502.131,492.648.004
10 gen 20202.146,502.174,002.125,002.165,002.111,494.788.125
09 gen 20202.178,502.179,502.127,002.144,002.091,013.763.538
08 gen 20202.135,002.166,002.103,002.153,002.099,794.439.790
*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