Italia Markets closed

Anglo American plc (AAUKF)

OTC Markets OTCQX - OTC Markets OTCQX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
30,500,00 (0,00%)
Alla chiusura: 10:08AM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202430,4930,4930,4930,4930,49-
13 giu 202429,9130,4929,9130,4930,491.200
12 giu 202430,3030,3030,3030,3030,304.800
11 giu 202430,2130,2130,2130,2130,21-
10 giu 202429,5530,2129,5530,2130,214.700
07 giu 202430,4730,4730,2530,2530,251.600
06 giu 202430,5030,7530,1030,7330,735.200
05 giu 202430,2930,3530,0730,3530,3543.600
04 giu 202431,1031,1030,3430,3430,341.500
03 giu 202431,8531,9931,6831,6831,682.600
31 mag 202431,3531,3531,3531,3531,351.500
30 mag 202431,3031,7431,2631,3531,3547.300
29 mag 202432,5532,5531,1031,1031,1010.700
28 mag 202433,4233,4733,0533,0533,05700
24 mag 202433,5034,0032,5634,0034,001.400
23 mag 202435,0035,0033,8534,0034,001.500
22 mag 202433,3034,7033,3033,7533,7512.200
21 mag 202433,7834,5033,7834,5034,50207.300
20 mag 202434,1534,2134,0534,2134,2149.500
17 mag 202433,8334,4933,8133,8133,81369.300
16 mag 202433,8033,8232,9933,8233,82800
15 mag 202433,7033,7032,7533,2033,2011.000
14 mag 202434,2934,2932,6532,9332,9311.000
13 mag 202435,4735,7035,0035,0035,00500
10 mag 202435,2235,2234,8534,8534,855.100
09 mag 202433,4034,1633,3933,3933,393.800
08 mag 202432,7132,7132,7132,7132,714.900
07 mag 202434,0034,0032,7132,7132,71800
06 mag 202434,1034,7033,7533,7533,757.700
03 mag 202434,6534,6533,0033,6233,622.000
02 mag 202433,3534,9433,0034,9434,948.100
01 mag 202432,0133,3632,0133,3633,361.200
30 apr 202434,4934,4932,7733,9533,9518.100
29 apr 202434,8034,8033,5834,5034,505.400
26 apr 202432,2535,4432,2533,1533,1581.100
25 apr 202430,3632,2430,3632,0032,0013.500
24 apr 202427,0027,0027,0027,0027,001.100
23 apr 202426,3026,7026,3026,7026,703.500
22 apr 202425,5726,8225,5726,8226,823.300
19 apr 202427,3027,3027,3027,3027,302.200
18 apr 202427,0027,3027,0027,3027,301.900
17 apr 202427,5627,5626,6926,6926,691.900
16 apr 202425,1825,9025,1725,6725,674.500
15 apr 202427,4427,4427,4427,4427,44100
12 apr 202427,9727,9727,4427,4427,441.700
11 apr 202427,1627,1627,0027,0027,00800
10 apr 202427,9427,9427,9427,9427,9410.000
09 apr 202428,0328,0327,9427,9427,9423.800
08 apr 202427,4427,9427,3927,9427,949.000
05 apr 202426,5226,5226,5126,5126,519.600
04 apr 202426,4427,1926,4427,0627,062.600
03 apr 202426,3026,3525,7525,9625,961.600
02 apr 202425,3326,0825,3326,0826,085.900
01 apr 202425,8525,8524,7724,7724,778.400
28 mar 202424,2024,4824,1124,1124,111.700
27 mar 202423,9023,9023,9023,9023,90-
26 mar 202424,3924,3923,9023,9023,901.400
25 mar 202424,0025,1024,0024,3924,391.100
22 mar 202422,8922,8922,8922,8922,89-
21 mar 202422,8922,8922,8922,8922,89-
20 mar 202422,8922,8922,8922,8922,891.100
19 mar 202423,0023,0022,7822,7822,786.300
18 mar 202424,3024,3024,3024,3024,3010.200
15 mar 202423,3023,3023,3023,3023,30-
14 mar 202423,5923,5923,1023,3023,301.900
13 mar 202425,0025,0024,6325,0025,001.400
12 mar 202423,5023,5023,5023,5023,502.300
11 mar 202423,9023,9023,5023,5023,50500
08 mar 202424,1524,1523,4423,4423,44700
07 mar 202423,1023,6723,1023,5023,506.400
06 mar 202422,4022,4722,4022,4722,47400
05 mar 202421,5021,5021,5021,5021,50100
04 mar 202422,6722,6722,6722,6722,67100
01 mar 202422,3322,6722,3322,6722,67200
29 feb 202421,5521,5521,4021,4021,404.600
28 feb 202421,6721,7521,6721,7521,751.000
27 feb 202422,0122,0122,0022,0022,006.100
26 feb 202422,5022,5022,4222,4222,421.000
23 feb 202422,3222,3222,3222,3222,328.300
22 feb 202422,2822,2822,2822,2822,28300
21 feb 202422,0022,0022,0022,0022,00200
20 feb 202422,1822,1822,1822,1822,18-
16 feb 202422,1822,1822,1822,1822,18-
15 feb 202422,1822,1822,1822,1822,18300
14 feb 202421,6921,6921,4521,4521,45400
13 feb 202421,5621,5621,5621,5621,56-
12 feb 202421,8022,0521,5621,5621,561.400
09 feb 202422,0522,0521,5821,8721,877.800
08 feb 202422,0022,2922,0022,2422,241.500
07 feb 202422,6622,6622,6622,6622,66100
06 feb 202423,6223,6223,6223,6223,62500
05 feb 202423,1023,1023,1023,1023,10500
02 feb 202423,6723,6723,6723,6723,67300
01 feb 202424,5924,5924,5924,5924,59900
31 gen 202424,5924,5924,5924,5924,59200
30 gen 202424,0024,0024,0024,0024,00200
29 gen 202423,4223,4223,4223,4223,421.000
26 gen 202424,0024,0024,0024,0024,005.200
25 gen 202424,0024,0024,0024,0024,00-
24 gen 202424,1424,1423,9524,0024,006.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...