Italia markets close in 35 minutes

AngloGold Ashanti plc (AU)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
23,14+0,75 (+3,35%)
In data: 10:55AM EDT. Mercato aperto.
Periodo di tempo:
12 giu 2023 - 12 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 giu 202423,6923,8223,0723,1423,14752.486
11 giu 2024------
10 giu 202422,7422,7522,1322,5922,591.983.700
07 giu 202423,4323,5422,6122,8722,873.265.500
06 giu 202423,6724,7723,6724,6024,601.575.700
05 giu 202423,5423,6723,0323,4923,491.539.600
04 giu 202423,5523,6122,8723,5123,512.188.300
03 giu 202424,4724,6424,0624,3924,391.209.200
31 mag 202424,3624,6123,7124,1924,192.209.200
30 mag 202424,0025,1723,9424,6724,671.897.500
29 mag 202424,4424,6924,0424,1024,101.107.900
28 mag 202424,8525,0024,6724,8224,821.064.200
24 mag 202424,1424,4324,0924,3024,301.207.400
23 mag 202424,5824,6923,5823,6823,682.690.900
22 mag 202425,1725,3424,4624,7024,701.337.700
21 mag 202425,9126,0125,2225,3925,391.641.600
20 mag 202425,6825,9325,5425,8625,861.294.200
17 mag 202425,1525,4824,9525,4125,411.661.000
16 mag 202424,7624,7724,2424,6324,631.802.700
15 mag 202424,5925,0424,1424,8224,821.217.800
14 mag 202424,2624,3923,9724,3424,34770.800
13 mag 202424,3124,5923,9824,2824,281.169.900
10 mag 202424,9225,0824,3724,3824,381.809.000
09 mag 202423,7524,1823,6324,0424,041.387.200
08 mag 202423,0523,7523,0023,3723,371.012.400
07 mag 202423,4823,6523,3323,5723,571.358.500
06 mag 202423,8624,2123,7223,8423,841.372.900
03 mag 202423,0223,2322,4523,1223,121.619.300
02 mag 202422,8123,2122,6023,1423,141.419.000
01 mag 202423,1624,0722,9723,4623,462.027.700
30 apr 202423,2123,6922,9122,9922,992.853.600
29 apr 202424,3025,0424,1524,8024,803.549.300
26 apr 202423,5323,8823,3823,8523,852.449.300
25 apr 202421,9922,9821,9022,7822,782.250.000
24 apr 202421,7222,0321,6621,9221,921.693.100
23 apr 202421,8722,4821,7922,1122,112.356.100
22 apr 202422,3122,4321,6522,0322,034.175.800
19 apr 202423,2423,8523,1923,8423,843.024.500
18 apr 202423,9924,0523,4123,7123,712.051.000
17 apr 202423,7724,4423,5223,8523,852.984.300
16 apr 202423,6023,6723,0523,2923,292.911.000
15 apr 202424,6424,7723,6823,8123,813.863.100
12 apr 202425,2125,5023,5823,8523,855.165.800
11 apr 202423,4024,2823,1824,2624,263.782.000
10 apr 202423,1123,6122,9123,0423,042.698.500
09 apr 202424,4624,5223,0823,4723,472.442.800
08 apr 202424,2124,3823,5423,5523,552.830.300
05 apr 202423,5124,1223,1823,9523,952.981.000
04 apr 202423,3723,7323,0623,1023,102.418.100
03 apr 202422,7223,3322,6023,2023,202.580.900
02 apr 202422,5922,8322,5222,8222,822.626.100
01 apr 202422,8022,8821,9722,1722,171.666.700
28 mar 202422,2722,3921,8322,2022,201.857.500
27 mar 202421,4222,1421,3721,9921,991.357.200
26 mar 202421,9121,9121,2321,3921,391.971.800
25 mar 202421,2921,9921,2721,3421,342.350.800
22 mar 202420,5821,2920,4621,0821,081.851.100
21 mar 202421,5021,8120,8421,1621,162.785.400
20 mar 202420,4121,5620,3021,2721,273.287.500
19 mar 202420,5120,7120,0520,2720,272.556.700
18 mar 202421,3621,4420,7921,1721,172.395.200
15 mar 202422,3822,5021,9922,0122,013.123.300
14 mar 202422,2722,3721,8322,1822,182.112.800
13 mar 202422,2023,2022,1722,8722,871.910.800
13 mar 20240.19 Dividendo
12 mar 202421,9522,2721,7222,1721,982.273.100
11 mar 202422,2223,0822,2222,8522,652.263.900
08 mar 202422,2822,4321,8822,3622,172.619.900
07 mar 202422,1922,4221,9522,1321,942.247.500
06 mar 202421,5722,0321,2521,9721,783.218.500
05 mar 202422,0022,0321,4321,6321,444.680.000
04 mar 202420,4521,1220,2321,1120,933.366.300
01 mar 202418,8719,5418,6919,5019,332.106.200
29 feb 202418,7118,9018,3718,6118,452.168.000
28 feb 202418,3018,4217,9518,0117,861.451.300
27 feb 202418,6618,7918,2918,3018,141.953.100
26 feb 202418,4818,6518,2118,5218,362.555.500
23 feb 202418,2218,4617,6318,3318,174.367.800
22 feb 202417,5117,6017,0117,0216,871.984.500
21 feb 202417,6717,7117,3817,7117,561.298.600
20 feb 202418,3318,3317,6717,7617,612.359.100
16 feb 202417,0117,5216,9317,3317,181.536.400
15 feb 202416,9317,3916,8217,0316,881.901.900
14 feb 202416,6716,7216,4916,6816,542.040.600
13 feb 202417,0417,1616,7716,8616,721.663.800
12 feb 202417,2117,8217,1817,6817,531.235.600
09 feb 202417,7217,8617,3817,3817,231.363.400
08 feb 202417,7117,8817,6717,8517,70942.300
07 feb 202417,9818,0817,8217,8417,691.193.400
06 feb 202417,8818,0617,8117,9817,83869.600
05 feb 202417,6417,8617,5717,7317,58814.600
02 feb 202418,2818,4017,8518,0517,902.120.800
01 feb 202418,1018,8618,0318,7018,542.919.400
31 gen 202417,8918,1617,4617,6217,471.618.100
30 gen 202418,0618,1517,6117,7517,601.182.300
29 gen 202417,8117,8517,5417,8317,681.154.400
26 gen 202417,6617,8317,4617,4917,341.048.200
25 gen 202417,4517,5217,2517,5217,371.197.400
24 gen 202417,9517,9517,1117,1316,983.417.900
23 gen 202416,6116,8716,4216,8516,712.387.900
*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...