Italia markets close in 3 hours 50 minutes

Anglo American plc (AAL.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
1.957,80-7,40 (-0,38%)
Al 12:25PM BST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 ott 20201.950,601.967,001.936,801.957,801.957,80365.827
19 ott 20201.952,401.984,201.950,601.965,201.965,202.687.995
16 ott 20201.939,001.966,001.928,801.955,001.955,002.903.724
15 ott 20201.920,201.929,801.891,401.923,001.923,003.133.710
14 ott 20201.945,201.968,801.927,801.950,801.950,804.109.028
13 ott 20201.929,801.960,201.917,681.941,201.941,203.457.767
12 ott 20201.958,801.961,601.930,001.930,001.930,002.102.616
09 ott 20201.910,201.979,201.900,601.950,401.950,403.359.950
08 ott 20201.901,601.908,601.869,601.883,801.883,805.157.255
07 ott 20201.859,401.908,601.850,601.900,001.900,002.968.734
06 ott 20201.885,601.890,201.847,401.863,201.863,202.273.307
05 ott 20201.896,001.910,401.871,001.879,001.879,002.260.789
02 ott 20201.842,601.873,401.833,601.870,001.870,003.724.492
01 ott 20201.895,001.914,601.864,001.879,801.879,803.278.266
30 set 20201.860,001.905,801.855,201.875,801.875,803.185.407
29 set 20201.847,401.872,801.823,201.866,401.866,402.163.560
28 set 20201.849,801.863,001.835,601.849,401.849,403.452.056
25 set 20201.834,601.848,401.800,001.833,601.833,603.088.513
24 set 20201.796,601.828,601.786,561.819,801.819,803.237.722
23 set 20201.866,801.882,001.826,001.835,001.835,002.580.142
22 set 20201.870,201.890,401.832,001.832,001.832,002.866.072
21 set 20201.950,601.957,201.853,601.871,401.871,403.526.213
18 set 20201.984,802.002,001.895,301.979,001.979,005.698.956
17 set 20201.943,401.987,401.930,841.969,001.969,002.405.559
16 set 20201.967,602.002,001.954,401.983,201.983,204.002.483
15 set 20201.958,602.003,501.697,251.979,801.979,804.310.915
14 set 20201.951,401.985,721.936,601.937,401.937,402.910.125
11 set 20201.857,601.958,001.849,001.945,601.945,603.725.573
10 set 20201.866,401.879,601.830,601.862,601.862,602.208.580
09 set 20201.864,001.886,401.858,801.873,401.873,402.264.176
08 set 20201.880,001.883,201.831,401.864,401.864,402.717.331
07 set 20201.847,201.877,601.845,001.870,201.870,201.896.439
04 set 20201.768,401.850,001.758,801.832,601.832,603.525.791
03 set 20201.859,401.867,801.758,401.768,801.768,804.057.508
02 set 20201.874,801.895,401.846,001.846,001.846,004.789.388
01 set 20201.858,001.865,401.829,401.856,601.856,605.020.668
28 ago 20201.816,401.848,201.803,801.832,601.832,605.590.242
27 ago 20201.852,201.858,801.803,801.803,801.803,802.722.966
26 ago 20201.833,201.854,601.823,601.851,401.851,402.463.011
25 ago 20201.910,601.929,201.842,201.844,201.844,202.068.591
24 ago 20201.880,801.935,401.846,571.906,401.906,402.084.600
21 ago 20201.872,601.885,001.845,801.857,801.857,802.586.332
20 ago 20201.899,001.917,311.860,401.862,001.862,005.103.457
20 ago 202021.6327 Dividendo
19 ago 20201.921,401.952,001.898,401.945,401.923,772.223.369
18 ago 20201.912,601.952,401.902,401.916,401.895,092.840.221
17 ago 20201.886,201.946,801.886,201.932,401.910,919.111.021
14 ago 20201.911,401.914,001.868,801.879,201.858,302.624.749
13 ago 20201.922,801.941,481.899,601.918,001.896,672.395.617
12 ago 20201.916,401.966,601.899,201.962,201.940,383.425.296
11 ago 20201.925,001.966,001.903,601.924,201.902,803.236.640
10 ago 20201.902,801.927,601.893,881.903,601.882,431.997.326
07 ago 20201.914,801.938,001.874,801.887,801.866,813.451.110
06 ago 20201.942,601.953,401.911,401.929,601.908,144.434.231
05 ago 20201.886,401.968,781.886,001.967,801.945,923.656.841
04 ago 20201.908,801.919,001.875,001.880,201.859,292.909.039
03 ago 20201.875,401.913,001.855,401.910,601.889,353.747.926
31 lug 20201.900,601.925,401.854,401.870,201.849,404.082.056
30 lug 20201.999,801.999,801.855,401.883,601.862,653.929.850
29 lug 20201.997,802.001,001.960,001.973,801.951,852.946.016
28 lug 20202.023,002.029,501.958,001.985,001.962,933.774.258
27 lug 20201.953,002.001,001.950,601.984,801.962,733.239.884
24 lug 20201.912,601.956,601.909,801.956,601.934,843.112.686
23 lug 20201.956,201.983,901.935,001.962,601.940,782.740.182
22 lug 20201.944,801.968,401.913,401.939,601.918,033.974.719
21 lug 20201.985,801.997,601.931,801.949,201.927,533.739.296
20 lug 20201.940,201.964,001.930,801.963,401.941,571.781.690
17 lug 20201.934,801.959,201.921,401.959,201.937,413.496.848
16 lug 20201.924,201.946,201.893,601.930,601.909,133.934.495
15 lug 20201.981,402.004,501.953,401.953,401.931,685.269.376
14 lug 20201.928,801.967,401.918,341.967,401.945,523.841.688
13 lug 20201.966,801.984,401.964,251.968,201.946,312.909.761
10 lug 20201.850,401.936,801.844,201.925,001.903,593.583.019
09 lug 20201.898,801.907,601.870,001.884,601.863,644.194.825
08 lug 20201.835,201.874,001.831,601.874,001.853,163.057.302
07 lug 20201.867,001.867,201.832,201.841,801.821,323.223.145
06 lug 20201.871,601.891,401.842,601.860,201.839,512.622.243
03 lug 20201.875,401.886,201.809,801.835,001.814,591.746.676
02 lug 20201.849,801.901,601.838,801.872,601.851,783.371.914
01 lug 20201.873,201.883,401.814,601.824,801.804,515.623.894
30 giu 20201.871,201.884,001.844,201.869,401.848,613.227.523
29 giu 20201.825,001.889,401.816,001.865,001.844,263.283.970
26 giu 20201.871,401.889,401.837,201.839,601.819,142.660.092
25 giu 20201.807,801.865,401.796,201.841,801.821,322.723.658
24 giu 20201.889,201.901,601.826,601.828,001.807,674.515.891
23 giu 20201.854,801.891,201.843,601.885,601.864,633.019.453
22 giu 20201.807,801.846,801.793,571.833,801.813,413.781.709
19 giu 20201.805,201.843,001.783,601.831,001.810,648.371.527
18 giu 20201.814,601.859,201.773,401.796,801.776,823.515.224
17 giu 20201.826,001.834,761.799,601.813,401.793,244.667.723
16 giu 20201.837,801.860,001.793,601.821,601.801,344.029.743
15 giu 20201.739,001.793,801.739,601.773,001.753,283.771.948
12 giu 20201.735,601.856,801.730,801.825,201.804,904.720.817
11 giu 20201.823,201.830,001.765,001.777,001.757,243.892.613
10 giu 20201.880,401.909,001.837,401.868,201.847,437.225.460
09 giu 20201.867,601.872,801.812,401.865,401.844,664.039.880
08 giu 20201.860,201.901,861.848,081.866,801.846,045.616.144
05 giu 20201.816,001.871,201.806,801.865,801.845,054.264.960
04 giu 20201.790,001.813,801.767,801.780,401.760,603.664.384
03 giu 20201.782,401.820,801.763,401.805,201.785,135.534.247
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...