Italia markets closed

Anglo American plc (AAUKF)

OTC Markets OTCQX - OTC Markets OTCQX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
30,260,00 (0,00%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202430,2630,2630,2630,2630,26100
25 lug 202428,8128,8128,8128,8128,81500
24 lug 202428,1428,1428,1428,1428,1444.000
23 lug 202428,1028,1028,0828,0928,095.500
22 lug 202428,8429,4828,8429,4829,48300
19 lug 202429,1029,4829,1029,4829,481.300
18 lug 202429,1029,1029,1029,1029,10400
17 lug 202429,5629,5629,5629,5629,56100
16 lug 202429,9329,9329,9329,9329,932.500
15 lug 202431,2531,2530,6030,6030,60500
12 lug 202431,3031,3031,3031,3031,30500
11 lug 202429,9429,9429,9429,9429,941.000
10 lug 202431,1931,1931,1931,1931,19300
09 lug 202430,0830,0830,0830,0830,08300
08 lug 202430,7530,8230,7530,8230,825.700
05 lug 202430,8331,0030,8331,0031,002.900
03 lug 202429,1029,1029,1029,1029,10-
02 lug 202429,1029,1029,1029,1029,10100
01 lug 202431,4631,4631,4631,4631,46-
28 giu 202431,4631,4631,4631,4631,46-
27 giu 202431,0631,4631,0031,4631,4617.800
26 giu 202432,0132,0132,0132,0132,01200
25 giu 202431,0931,3331,0931,3331,335.000
24 giu 202430,9031,2630,9031,2631,263.400
21 giu 202429,1029,1029,1029,1029,10500
20 giu 202429,1029,1029,1029,1029,10100
18 giu 202429,1029,1029,1029,1029,10-
17 giu 202430,4230,4229,1029,1029,102.900
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
14 mar 20240.41 Dividendo
13 mar 202425,0025,0024,6325,0024,591.400
12 mar 202423,5023,5023,5023,5023,112.300
11 mar 202423,9023,9023,5023,5023,11500
08 mar 202424,1524,1523,4423,4423,06700
07 mar 202423,1023,6723,1023,5023,116.400
06 mar 202422,4022,4722,4022,4722,10400
*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...