Italia markets closed

Anglo American plc (AAUKF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
33,68+1,68 (+5,25%)
In data: 12:37PM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202432,2535,4432,2533,6833,6877.038
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
05 mar 202421,5021,5021,5021,5021,15100
04 mar 202422,6722,6722,6722,6722,30100
01 mar 202422,3322,6722,3322,6722,30200
29 feb 202421,5521,5521,4021,4021,054.600
28 feb 202421,6721,7521,6721,7521,391.000
27 feb 202422,0122,0122,0022,0021,646.100
26 feb 202422,5022,5022,4222,4222,051.000
23 feb 202422,3222,3222,3222,3221,958.300
22 feb 202422,2822,2822,2822,2821,91300
21 feb 202422,0022,0022,0022,0021,64200
20 feb 202422,1822,1822,1822,1821,82-
16 feb 202422,1822,1822,1822,1821,82-
15 feb 202422,1822,1822,1822,1821,82300
14 feb 202421,6921,6921,4521,4521,10400
13 feb 202421,5621,5621,5621,5621,21-
12 feb 202421,8022,0521,5621,5621,211.400
09 feb 202422,0522,0521,5821,8721,517.800
08 feb 202422,0022,2922,0022,2421,881.500
07 feb 202422,6622,6622,6622,6622,29100
06 feb 202423,6223,6223,6223,6223,23500
05 feb 202423,1023,1023,1023,1022,72500
02 feb 202423,6723,6723,6723,6723,28300
01 feb 202424,5924,5924,5924,5924,19900
31 gen 202424,5924,5924,5924,5924,19200
30 gen 202424,0024,0024,0024,0023,61200
29 gen 202423,4223,4223,4223,4223,041.000
26 gen 202424,0024,0024,0024,0023,615.200
25 gen 202424,0024,0024,0024,0023,61-
24 gen 202424,1424,1423,9524,0023,616.200
23 gen 202422,6423,3622,6423,1422,761.000
22 gen 202422,0122,8222,0122,8222,451.900
19 gen 202422,8622,9222,8622,9222,541.100
18 gen 202422,1822,1822,1822,1821,821.700
17 gen 202422,4922,4922,1822,1821,824.200
16 gen 202423,0223,2523,0223,2522,871.300
12 gen 202423,3524,1223,3524,1223,724.100
11 gen 202423,3423,3423,3423,3422,96700
10 gen 202422,9622,9622,9622,9622,585.100
09 gen 202424,0924,0924,0924,0923,69-
08 gen 202423,5024,0923,5024,0923,694.200
05 gen 202424,0024,1223,8823,8823,493.000
04 gen 202424,2624,2624,2024,2023,801.200
03 gen 202424,0024,0023,9123,9123,521.500
02 gen 202425,0125,0125,0125,0124,60100
29 dic 202324,5325,0224,5325,0224,61900
28 dic 202325,5025,5025,2025,4024,98900
27 dic 202325,3625,3625,3625,3624,94400
26 dic 202323,8025,0023,8024,2523,85700
22 dic 202324,0024,9224,0024,2623,861.700
21 dic 202323,7523,7523,7523,7523,36-
20 dic 202324,0824,0823,7523,7523,36800
19 dic 202323,3723,6623,3723,6623,271.800
18 dic 202322,9922,9922,9922,9922,61300
15 dic 202322,5622,5622,5622,5622,195.700
14 dic 202322,1222,5622,1222,5622,195.700
13 dic 202321,0021,0020,9121,0020,663.800
12 dic 202323,1823,1823,1823,1822,80-
11 dic 202322,8823,1822,6123,1822,803.600
08 dic 202322,7322,8422,1522,8022,431.300
07 dic 202327,9227,9227,9227,9227,46-
06 dic 202327,9227,9227,9227,9227,46-
05 dic 202327,9227,9227,9227,9227,46-
*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...