AAL.L - Anglo American plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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 201962 Dividendo
14 ago 20191.861,001.864,001.781,201.789,001.727,004.892.599
13 ago 20191.816,601.876,201.795,201.864,001.799,4013.497.965
12 ago 20191.848,001.861,801.798,001.817,401.754,426.840.762
09 ago 20191.853,601.870,801.820,201.842,401.778,555.727.740
08 ago 20191.830,801.866,801.811,201.864,401.799,7912.134.819
07 ago 20191.809,001.835,001.776,601.791,801.729,707.278.498
06 ago 20191.829,401.846,801.807,601.808,401.745,739.397.428
05 ago 20191.819,601.850,491.797,201.820,001.756,939.021.581
02 ago 20191.899,001.922,301.880,001.884,001.818,719.406.953
01 ago 20192.020,002.020,501.931,001.952,001.884,358.642.052
31 lug 20192.077,502.098,002.024,002.039,001.968,347.871.312
30 lug 20192.117,002.120,502.073,502.090,002.017,576.442.965
29 lug 20192.090,502.125,002.089,002.113,002.039,775.603.770
26 lug 20192.091,502.110,502.063,502.098,002.025,2936.032.620
25 lug 20192.220,002.232,002.160,002.187,002.111,214.490.210
24 lug 20192.212,002.239,502.173,002.187,002.111,214.590.561
23 lug 20192.252,002.283,502.243,502.260,502.182,164.524.624
22 lug 20192.231,002.260,002.226,502.240,002.162,372.451.461
19 lug 20192.211,002.246,002.205,002.234,002.156,583.327.224
18 lug 20192.190,002.206,002.175,002.184,502.108,793.240.968
17 lug 20192.193,002.213,002.186,502.203,002.126,652.392.013
16 lug 20192.169,502.215,002.169,502.203,502.127,142.428.724
15 lug 20192.163,502.198,502.163,502.184,502.108,792.617.295
12 lug 20192.145,002.183,502.139,002.152,502.077,902.831.648
11 lug 20192.164,002.177,002.131,502.138,002.063,912.235.963
10 lug 20192.143,502.174,502.134,002.153,502.078,873.393.852
09 lug 20192.146,002.149,502.122,002.129,002.055,224.955.720
08 lug 20192.122,002.164,002.122,002.164,002.089,006.868.997
05 lug 20192.167,502.167,502.126,502.137,502.063,423.903.750
04 lug 20192.217,502.229,002.182,502.191,502.115,552.875.994
03 lug 20192.257,002.257,002.206,002.220,002.143,065.045.698
02 lug 20192.287,002.293,002.251,502.265,002.186,503.250.271
01 lug 20192.268,502.294,002.251,002.266,002.187,473.827.613
28 giu 20192.213,002.244,502.196,502.244,502.166,713.327.394
27 giu 20192.206,502.221,002.202,002.210,002.133,413.412.415
26 giu 20192.183,002.195,502.167,502.195,502.119,412.821.398
25 giu 20192.168,502.199,002.145,002.183,502.107,833.047.034
24 giu 20192.154,502.182,502.146,002.179,002.103,483.156.833
21 giu 20192.141,502.162,002.132,502.159,002.084,186.278.171
20 giu 20192.147,002.173,002.138,002.139,002.064,873.558.037
19 giu 20192.168,002.173,002.114,002.121,502.047,985.378.015
18 giu 20192.113,002.173,002.105,502.165,002.089,975.463.690
17 giu 20192.106,502.122,002.093,502.108,502.035,432.238.577
14 giu 20192.110,002.120,002.099,502.110,502.037,367.528.314
13 giu 20192.061,002.116,002.058,002.111,502.038,323.086.712
12 giu 20192.042,002.078,002.029,002.071,501.999,713.744.902
11 giu 20192.025,002.071,002.024,502.058,501.987,164.380.577
10 giu 20191.991,002.019,001.988,402.009,501.939,862.525.169
07 giu 20191.951,401.983,401.944,201.973,801.905,403.777.516
06 giu 20191.916,001.949,601.910,801.939,801.872,572.957.468
05 giu 20191.952,001.958,001.906,201.919,801.853,273.232.041
04 giu 20191.913,801.942,601.901,401.935,401.868,333.562.222
03 giu 20191.875,801.920,001.874,001.919,601.853,073.095.780
31 mag 20191.916,001.922,201.871,001.895,001.829,334.019.895
30 mag 20191.922,401.942,601.916,401.934,001.866,971.949.681
29 mag 20191.932,001.947,201.888,401.907,201.841,103.861.067
28 mag 20191.959,001.976,601.941,001.952,401.884,746.058.950
24 mag 20191.919,001.945,801.912,801.944,001.876,633.450.799
23 mag 20191.911,001.922,601.881,001.901,001.835,123.897.826
22 mag 20191.950,001.957,401.915,001.915,201.848,833.274.555
21 mag 20191.937,601.962,601.930,401.942,601.875,283.384.408
20 mag 20191.961,001.965,801.918,601.933,201.866,203.108.067
17 mag 20191.984,601.991,201.938,001.964,401.896,324.420.024
16 mag 20191.926,001.978,001.926,001.972,001.903,665.399.967
15 mag 20191.918,001.918,001.871,201.914,001.847,673.742.963
14 mag 20191.885,801.912,001.878,401.910,201.844,004.672.173
13 mag 20191.906,201.906,201.860,401.864,001.799,403.129.436
10 mag 20191.917,001.949,401.887,401.892,801.827,203.328.458
09 mag 20191.910,001.919,601.891,401.898,601.832,803.450.691
08 mag 20191.945,801.974,601.907,201.933,201.866,204.730.485
07 mag 20191.974,201.974,201.937,201.943,601.876,244.640.680
03 mag 20191.952,001.997,201.952,001.980,801.912,154.644.846
02 mag 20191.960,001.964,001.926,401.935,601.868,524.866.883
01 mag 20191.990,001.995,201.971,801.973,201.904,821.364.728
30 apr 20192.006,502.010,001.954,001.981,401.912,735.184.344
29 apr 20192.012,002.028,502.007,502.012,501.942,752.541.181
26 apr 20192.032,002.039,502.003,502.009,501.939,865.213.705
25 apr 20192.072,002.074,002.030,502.034,001.963,515.445.362
24 apr 20192.128,502.132,502.066,002.080,502.008,405.630.507
23 apr 20192.189,502.190,502.145,002.165,002.089,975.232.286
18 apr 20192.149,502.182,502.143,002.169,502.094,312.412.775
17 apr 20192.150,002.170,002.128,502.161,502.086,595.733.732
16 apr 20192.166,502.190,002.156,502.176,002.100,593.709.192
15 apr 20192.207,502.211,502.165,002.165,002.089,972.895.540
12 apr 20192.199,502.223,502.182,502.209,502.132,933.542.841
11 apr 20192.218,502.229,502.184,002.193,002.117,004.375.819
10 apr 20192.213,502.226,002.198,502.226,002.148,863.970.623
09 apr 20192.205,502.224,502.195,002.214,002.137,273.918.178
08 apr 20192.191,002.206,502.185,002.206,502.130,032.613.442
05 apr 20192.140,002.195,502.130,002.184,502.108,793.423.405
04 apr 20192.148,002.158,502.135,002.137,502.063,424.226.517
03 apr 20192.150,502.180,002.143,002.165,002.089,974.854.867
02 apr 20192.119,002.138,002.101,502.136,502.062,464.411.552
01 apr 20192.090,002.111,502.074,002.101,502.028,675.155.070
29 mar 20192.033,502.057,502.020,502.053,501.982,334.799.889
28 mar 20191.998,802.011,001.988,201.992,201.923,162.926.512
27 mar 20192.004,502.013,501.972,601.982,201.913,505.034.323
*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