AAL.L - Anglo American plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 20192.168,002.173,002.114,002.121,502.121,504.627.439
18 giu 20192.113,002.173,002.105,502.165,002.165,005.463.690
17 giu 20192.106,502.122,002.093,502.108,502.108,502.238.577
14 giu 20192.110,002.120,002.099,502.110,502.110,507.528.314
13 giu 20192.061,002.116,002.058,002.111,502.111,503.086.712
12 giu 20192.042,002.078,002.029,002.071,502.071,503.744.902
11 giu 20192.025,002.071,002.024,502.058,502.058,504.380.577
10 giu 20191.991,002.019,001.988,402.009,502.009,502.525.169
07 giu 20191.951,401.983,401.944,201.973,801.973,803.777.516
06 giu 20191.916,001.949,601.910,801.939,801.939,802.957.468
05 giu 20191.952,001.958,001.906,201.919,801.919,803.232.041
04 giu 20191.913,801.942,601.901,401.935,401.935,403.562.222
03 giu 20191.875,801.920,001.874,001.919,601.919,603.095.780
31 mag 20191.916,001.922,201.871,001.895,001.895,004.019.895
30 mag 20191.922,401.942,601.916,401.934,001.934,001.949.681
29 mag 20191.932,001.947,201.888,401.907,201.907,203.861.067
28 mag 20191.959,001.976,601.941,001.952,401.952,406.058.950
24 mag 20191.919,001.945,801.912,801.944,001.944,003.450.799
23 mag 20191.911,001.922,601.881,001.901,001.901,003.897.826
22 mag 20191.950,001.957,401.915,001.915,201.915,203.274.555
21 mag 20191.937,601.962,601.930,401.942,601.942,603.384.408
20 mag 20191.961,001.965,801.918,601.933,201.933,203.108.067
17 mag 20191.984,601.991,201.938,001.964,401.964,404.420.024
16 mag 20191.926,001.978,001.926,001.972,001.972,005.399.967
15 mag 20191.918,001.918,001.871,201.914,001.914,003.742.963
14 mag 20191.885,801.912,001.878,401.910,201.910,204.672.173
13 mag 20191.906,201.906,201.860,401.864,001.864,003.129.436
10 mag 20191.917,001.949,401.887,401.892,801.892,803.328.458
09 mag 20191.910,001.919,601.891,401.898,601.898,603.450.691
08 mag 20191.945,801.974,601.907,201.933,201.933,204.730.485
07 mag 20191.974,201.974,201.937,201.943,601.943,604.640.680
03 mag 20191.952,001.997,201.952,001.980,801.980,804.644.846
02 mag 20191.960,001.964,001.926,401.935,601.935,604.866.883
01 mag 20191.990,001.995,201.971,801.973,201.973,201.364.728
30 apr 20192.006,502.010,001.954,001.981,401.981,405.184.344
29 apr 20192.012,002.028,502.007,502.012,502.012,502.541.181
26 apr 20192.032,002.039,502.003,502.009,502.009,505.213.705
25 apr 20192.072,002.074,002.030,502.034,002.034,005.445.362
24 apr 20192.128,502.132,502.066,002.080,502.080,505.630.507
23 apr 20192.189,502.190,502.145,002.165,002.165,005.232.286
18 apr 20192.149,502.182,502.143,002.169,502.169,502.412.775
17 apr 20192.150,002.170,002.128,502.161,502.161,505.733.732
16 apr 20192.166,502.190,002.156,502.176,002.176,003.709.192
15 apr 20192.207,502.211,502.165,002.165,002.165,002.895.540
12 apr 20192.199,502.223,502.182,502.209,502.209,503.542.841
11 apr 20192.218,502.229,502.184,002.193,002.193,004.375.819
10 apr 20192.213,502.226,002.198,502.226,002.226,003.970.623
09 apr 20192.205,502.224,502.195,002.214,002.214,003.918.178
08 apr 20192.191,002.206,502.185,002.206,502.206,502.613.442
05 apr 20192.140,002.195,502.130,002.184,502.184,503.423.405
04 apr 20192.148,002.158,502.135,002.137,502.137,504.226.517
03 apr 20192.150,502.180,002.143,002.165,002.165,004.854.867
02 apr 20192.119,002.138,002.101,502.136,502.136,504.411.552
01 apr 20192.090,002.111,502.074,002.101,502.101,505.155.070
29 mar 20192.033,502.057,502.020,502.053,502.053,504.799.889
28 mar 20191.998,802.011,001.988,201.992,201.992,202.926.512
27 mar 20192.004,502.013,501.972,601.982,201.982,205.034.323
26 mar 20191.966,801.998,801.960,601.993,601.993,607.270.943
25 mar 20191.940,001.961,201.917,001.957,001.957,003.566.834
22 mar 20192.020,002.024,501.958,001.962,201.962,203.608.856
21 mar 20192.023,002.049,002.014,002.018,502.018,503.518.531
20 mar 20191.956,202.004,001.952,201.993,201.993,204.005.142
19 mar 20191.982,202.010,001.982,202.005,502.005,503.506.763
18 mar 20191.953,801.990,001.951,801.979,201.979,203.068.390
15 mar 20191.950,601.960,401.935,001.939,001.939,003.886.187
14 mar 20191.994,001.994,001.939,401.943,201.943,204.168.978
14 mar 201938.8611 Dividendo
13 mar 20191.982,402.019,001.982,402.016,501.977,644.807.331
12 mar 20192.005,002.005,501.982,201.997,201.958,714.611.305
11 mar 20192.003,002.019,001.989,402.003,501.964,892.485.970
08 mar 20192.006,002.016,001.969,201.987,001.948,714.672.989
07 mar 20192.024,002.037,002.011,502.033,001.993,824.586.744
06 mar 20192.019,502.048,502.019,002.039,502.000,202.618.584
05 mar 20192.002,502.025,001.997,402.018,001.979,114.095.811
04 mar 20192.015,002.032,001.999,202.006,001.967,342.699.110
01 mar 20192.021,502.027,502.000,002.000,001.961,462.613.753
28 feb 20192.017,002.020,501.994,402.003,501.964,894.714.289
27 feb 20192.035,002.052,002.020,502.030,001.990,886.995.573
26 feb 20192.014,502.057,001.992,802.051,502.011,965.296.463
25 feb 20192.075,002.078,502.007,002.039,001.999,715.541.667
22 feb 20192.006,502.070,001.984,602.057,002.017,365.623.471
21 feb 20192.035,002.035,001.980,201.989,801.951,455.029.609
20 feb 20191.979,002.030,001.953,402.020,001.981,076.473.168
19 feb 20191.935,801.972,801.935,801.954,601.916,933.240.421
18 feb 20191.969,001.970,001.940,201.942,001.904,573.535.200
15 feb 20191.913,401.965,601.905,001.951,201.913,603.757.202
14 feb 20191.945,001.945,001.907,601.924,001.886,922.821.170
13 feb 20191.915,201.952,601.910,001.941,601.904,184.528.011
12 feb 20191.926,801.926,801.898,201.902,801.866,133.951.231
11 feb 20191.950,401.957,601.899,201.912,601.875,744.143.142
08 feb 20191.930,001.954,401.919,401.934,801.897,514.339.995
07 feb 20191.962,401.974,201.947,001.949,001.911,444.579.783
06 feb 20191.972,001.980,801.955,001.968,601.930,663.255.234
05 feb 20191.973,801.984,001.959,801.970,001.932,045.478.456
04 feb 20191.978,401.995,001.946,801.960,001.922,235.245.570
01 feb 20191.956,001.991,001.951,201.985,201.946,944.810.457
31 gen 20191.930,001.960,801.920,201.942,801.905,367.444.532
30 gen 20191.890,801.916,201.876,801.899,001.862,406.415.255
29 gen 20191.864,601.888,401.846,801.851,401.815,723.950.772
28 gen 20191.882,001.894,601.839,201.864,201.828,276.010.138
*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