Italia markets close in 5 hours 21 minutes

Anglo American plc (AAUKF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
41,390,00 (0,00%)
Alla chiusura: 01:45PM EST
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 202241,3941,3941,3941,3941,39-
05 dic 202241,7641,7640,5741,3941,391.400
02 dic 202240,3540,3540,3540,3540,35500
01 dic 202241,0041,0041,0041,0041,00-
30 nov 202240,2341,0040,2341,0041,004.300
29 nov 202239,6739,6739,6739,6739,671.400
28 nov 202238,7838,7838,7838,7838,78400
25 nov 202238,5038,5038,5038,5038,501.900
23 nov 202237,5837,5837,5837,5837,58400
22 nov 202237,5837,5837,5837,5837,5810.500
21 nov 202237,0837,0837,0837,0837,08200
18 nov 202237,4537,4537,0837,0837,08400
17 nov 202238,5838,5838,5838,5838,58-
16 nov 202238,0038,5838,0038,5838,581.000
15 nov 202239,6639,6639,6639,6639,668.100
14 nov 202238,1439,6638,1439,6639,66600
11 nov 202238,2838,2837,5038,1338,13600
10 nov 202235,3636,0035,3636,0036,006.100
09 nov 202234,6334,6334,6334,6334,63400
08 nov 202233,9033,9033,9033,9033,90-
07 nov 202233,9033,9033,9033,9033,908.500
04 nov 202232,7932,7932,7932,7932,79300
03 nov 202229,7030,2029,7030,2030,203.100
02 nov 202231,4431,4431,4431,4431,44200
01 nov 202231,6731,6731,6731,6731,671.300
31 ott 202230,4230,4230,4230,4230,42700
28 ott 202230,5530,5830,5530,5830,5818.900
27 ott 202231,1231,1231,1231,1231,128.000
26 ott 202230,7530,8930,7530,8930,891.300
25 ott 202230,5531,1130,3030,3030,302.800
24 ott 202230,9230,9230,9230,9230,92500
21 ott 202230,9030,9030,6730,6730,67300
20 ott 202229,1429,2829,1429,2829,28400
19 ott 202229,2029,2029,1029,1029,104.100
18 ott 202230,1030,1529,9029,9029,904.600
17 ott 202230,1930,1930,1930,1930,1921.900
14 ott 202229,9929,9929,9929,9929,99500
13 ott 202228,6530,0628,5529,9429,942.700
12 ott 202229,3129,3129,0529,1929,195.900
11 ott 202229,9529,9529,9529,9529,951.900
10 ott 202230,7230,7230,7230,7230,72200
07 ott 202233,6833,6833,6833,6833,682.100
06 ott 202233,6833,6833,6833,6833,68-
05 ott 202233,6833,6833,6833,6833,68-
04 ott 202233,6833,6833,6833,6833,68300
03 ott 202231,2532,0431,2532,0432,04600
30 set 202230,4930,4930,4930,4930,49-
29 set 202230,0530,4930,0530,4930,493.200
28 set 202229,5030,1529,0630,1530,151.600
27 set 202228,7528,7528,3428,3428,34500
26 set 202228,7428,7428,7428,7428,74-
23 set 202230,0030,0028,7428,7428,743.300
22 set 202231,9031,9031,6131,6131,615.500
21 set 202231,0231,1831,0231,1831,188.700
20 set 202232,0732,0732,0732,0732,071.700
19 set 202232,0532,0731,4932,0732,071.200
16 set 202232,0732,0732,0732,0732,071.800
15 set 202232,0732,0732,0732,0732,07300
14 set 202232,9332,9732,8032,9732,971.400
13 set 202234,0934,0933,2733,2733,27400
12 set 202234,1634,1634,1634,1634,161.000
09 set 202234,1334,1634,1334,1634,163.300
08 set 202232,0432,0432,0432,0432,042.900
07 set 202232,0432,0432,0432,0432,04-
06 set 202232,5932,5932,0432,0432,045.300
02 set 202232,1332,1332,1332,1332,134.400
01 set 202232,8432,8432,8432,8432,845.800
31 ago 202232,8432,8432,8432,8432,84-
30 ago 202233,8633,8632,0632,8432,841.400
29 ago 202235,0335,0335,0335,0335,03300
26 ago 202235,5235,5234,2034,2034,201.000
25 ago 202234,9934,9934,9934,9934,99400
24 ago 202234,4034,4034,4034,4034,403.400
23 ago 202233,8533,8533,8533,8533,85-
22 ago 202233,6733,8533,0833,8533,854.000
19 ago 202233,4334,1633,4334,1634,162.600
18 ago 202234,5034,5034,4534,4534,452.300
18 ago 20221.24 Dividendo
17 ago 202236,0836,2436,0836,2435,003.300
16 ago 202235,4835,4835,4835,4834,27-
15 ago 202235,4335,4835,0935,4834,272.200
12 ago 202236,4736,4735,7335,7334,511.200
11 ago 202236,7536,9536,7536,9535,69400
10 ago 202236,7236,7236,7236,7235,46300
09 ago 202235,4335,6935,4335,6934,47400
08 ago 202236,4336,4336,2036,2034,96400
05 ago 202233,5135,5033,5135,5034,292.700
04 ago 202234,8134,8134,5434,5433,361.200
03 ago 202233,7234,3333,3033,3032,1612.500
02 ago 202234,4534,4534,4534,4533,271.100
01 ago 202235,2535,2534,6034,7533,561.700
29 lug 202236,0836,0835,6235,6234,40700
28 lug 202233,8033,8033,8033,8032,64300
27 lug 202233,8033,8033,8033,8032,64600
26 lug 202233,6033,6033,6033,6032,4511.200
25 lug 202233,3733,4033,3733,4032,261.300
22 lug 202232,3032,3031,6031,6030,52800
21 lug 202231,5631,5631,5631,5630,48-
20 lug 202231,5631,5631,5631,5630,481.100
19 lug 202231,5631,5631,5631,5630,48500
*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...