Italia markets closed
Dow Jones
38.454,02 +214,04 (+0,56%) Nasdaq
15.678,07 +226,77 (+1,47%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0701 +0,0044 (+0,42%) Bitcoin EUR
62.336,98 +589,87 (+0,96%) CMC Crypto 200
1.432,58 +17,82 (+1,26%)
AngloGold Ashanti plc (AU)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:11PM EDT. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 21,87 | 22,47 | 21,79 | 22,08 | 22,08 | 1.199.738 |
| 22 apr 2024 | 22,31 | 22,43 | 21,65 | 22,03 | 22,03 | 4.174.800 |
| 19 apr 2024 | 23,24 | 23,85 | 23,19 | 23,84 | 23,84 | 3.024.500 |
| 18 apr 2024 | 23,99 | 24,05 | 23,41 | 23,71 | 23,71 | 2.051.000 |
| 17 apr 2024 | 23,77 | 24,44 | 23,52 | 23,85 | 23,85 | 2.984.300 |
| 16 apr 2024 | 23,60 | 23,67 | 23,05 | 23,29 | 23,29 | 2.911.000 |
| 15 apr 2024 | 24,64 | 24,77 | 23,68 | 23,81 | 23,81 | 3.863.100 |
| 12 apr 2024 | 25,21 | 25,50 | 23,58 | 23,85 | 23,85 | 5.165.800 |
| 11 apr 2024 | 23,40 | 24,28 | 23,18 | 24,26 | 24,26 | 3.782.000 |
| 10 apr 2024 | 23,11 | 23,61 | 22,91 | 23,04 | 23,04 | 2.698.500 |
| 09 apr 2024 | 24,46 | 24,52 | 23,08 | 23,47 | 23,47 | 2.442.800 |
| 08 apr 2024 | 24,21 | 24,38 | 23,54 | 23,55 | 23,55 | 2.830.300 |
| 05 apr 2024 | 23,51 | 24,12 | 23,18 | 23,95 | 23,95 | 2.981.000 |
| 04 apr 2024 | 23,37 | 23,73 | 23,06 | 23,10 | 23,10 | 2.418.100 |
| 03 apr 2024 | 22,72 | 23,33 | 22,60 | 23,20 | 23,20 | 2.580.900 |
| 02 apr 2024 | 22,59 | 22,83 | 22,52 | 22,82 | 22,82 | 2.626.100 |
| 01 apr 2024 | 22,80 | 22,88 | 21,97 | 22,17 | 22,17 | 1.666.700 |
| 28 mar 2024 | 22,27 | 22,39 | 21,83 | 22,20 | 22,20 | 1.857.500 |
| 27 mar 2024 | 21,42 | 22,14 | 21,37 | 21,99 | 21,99 | 1.357.200 |
| 26 mar 2024 | 21,91 | 21,91 | 21,23 | 21,39 | 21,39 | 1.971.800 |
| 25 mar 2024 | 21,29 | 21,99 | 21,27 | 21,34 | 21,34 | 2.350.800 |
| 22 mar 2024 | 20,58 | 21,29 | 20,46 | 21,08 | 21,08 | 1.851.100 |
| 21 mar 2024 | 21,50 | 21,81 | 20,84 | 21,16 | 21,16 | 2.785.400 |
| 20 mar 2024 | 20,41 | 21,56 | 20,30 | 21,27 | 21,27 | 3.287.500 |
| 19 mar 2024 | 20,51 | 20,71 | 20,05 | 20,27 | 20,27 | 2.556.700 |
| 18 mar 2024 | 21,36 | 21,44 | 20,79 | 21,17 | 21,17 | 2.395.200 |
| 15 mar 2024 | 22,38 | 22,50 | 21,99 | 22,01 | 22,01 | 3.123.300 |
| 14 mar 2024 | 22,27 | 22,37 | 21,83 | 22,18 | 22,18 | 2.112.800 |
| 13 mar 2024 | 22,20 | 23,20 | 22,17 | 22,87 | 22,87 | 1.910.800 |
| 13 mar 2024 | 0.19 Dividendo | |||||
| 12 mar 2024 | 21,95 | 22,27 | 21,72 | 22,17 | 21,98 | 2.273.100 |
| 11 mar 2024 | 22,22 | 23,08 | 22,22 | 22,85 | 22,65 | 2.263.900 |
| 08 mar 2024 | 22,28 | 22,43 | 21,88 | 22,36 | 22,17 | 2.619.900 |
| 07 mar 2024 | 22,19 | 22,42 | 21,95 | 22,13 | 21,94 | 2.247.500 |
| 06 mar 2024 | 21,57 | 22,03 | 21,25 | 21,97 | 21,78 | 3.218.500 |
| 05 mar 2024 | 22,00 | 22,03 | 21,43 | 21,63 | 21,44 | 4.680.000 |
| 04 mar 2024 | 20,45 | 21,12 | 20,23 | 21,11 | 20,93 | 3.366.300 |
| 01 mar 2024 | 18,87 | 19,54 | 18,69 | 19,50 | 19,33 | 2.106.200 |
| 29 feb 2024 | 18,71 | 18,90 | 18,37 | 18,61 | 18,45 | 2.168.000 |
| 28 feb 2024 | 18,30 | 18,42 | 17,95 | 18,01 | 17,86 | 1.451.300 |
| 27 feb 2024 | 18,66 | 18,79 | 18,29 | 18,30 | 18,14 | 1.953.100 |
| 26 feb 2024 | 18,48 | 18,65 | 18,21 | 18,52 | 18,36 | 2.555.500 |
| 23 feb 2024 | 18,22 | 18,46 | 17,63 | 18,33 | 18,17 | 4.367.800 |
| 22 feb 2024 | 17,51 | 17,60 | 17,01 | 17,02 | 16,87 | 1.984.500 |
| 21 feb 2024 | 17,67 | 17,71 | 17,38 | 17,71 | 17,56 | 1.298.600 |
| 20 feb 2024 | 18,33 | 18,33 | 17,67 | 17,76 | 17,61 | 2.359.100 |
| 16 feb 2024 | 17,01 | 17,52 | 16,93 | 17,33 | 17,18 | 1.536.400 |
| 15 feb 2024 | 16,93 | 17,39 | 16,82 | 17,03 | 16,88 | 1.901.900 |
| 14 feb 2024 | 16,67 | 16,72 | 16,49 | 16,68 | 16,54 | 2.040.600 |
| 13 feb 2024 | 17,04 | 17,16 | 16,77 | 16,86 | 16,72 | 1.663.800 |
| 12 feb 2024 | 17,21 | 17,82 | 17,18 | 17,68 | 17,53 | 1.235.600 |
| 09 feb 2024 | 17,72 | 17,86 | 17,38 | 17,38 | 17,23 | 1.363.400 |
| 08 feb 2024 | 17,71 | 17,88 | 17,67 | 17,85 | 17,70 | 942.300 |
| 07 feb 2024 | 17,98 | 18,08 | 17,82 | 17,84 | 17,69 | 1.193.400 |
| 06 feb 2024 | 17,88 | 18,06 | 17,81 | 17,98 | 17,83 | 869.600 |
| 05 feb 2024 | 17,64 | 17,86 | 17,57 | 17,73 | 17,58 | 814.600 |
| 02 feb 2024 | 18,28 | 18,40 | 17,85 | 18,05 | 17,90 | 2.120.800 |
| 01 feb 2024 | 18,10 | 18,86 | 18,03 | 18,70 | 18,54 | 2.919.400 |
| 31 gen 2024 | 17,89 | 18,16 | 17,46 | 17,62 | 17,47 | 1.618.100 |
| 30 gen 2024 | 18,06 | 18,15 | 17,61 | 17,75 | 17,60 | 1.182.300 |
| 29 gen 2024 | 17,81 | 17,85 | 17,54 | 17,83 | 17,68 | 1.154.400 |
| 26 gen 2024 | 17,66 | 17,83 | 17,46 | 17,49 | 17,34 | 1.048.200 |
| 25 gen 2024 | 17,45 | 17,52 | 17,25 | 17,52 | 17,37 | 1.197.400 |
| 24 gen 2024 | 17,95 | 17,95 | 17,11 | 17,13 | 16,98 | 3.417.900 |
| 23 gen 2024 | 16,61 | 16,87 | 16,42 | 16,85 | 16,71 | 2.387.900 |
| 22 gen 2024 | 15,91 | 16,27 | 15,80 | 16,14 | 16,00 | 1.104.400 |
| 19 gen 2024 | 16,18 | 16,32 | 16,04 | 16,23 | 16,09 | 1.509.800 |
| 18 gen 2024 | 16,38 | 16,43 | 16,10 | 16,30 | 16,16 | 1.283.000 |
| 17 gen 2024 | 16,22 | 16,32 | 15,95 | 16,23 | 16,09 | 1.708.300 |
| 16 gen 2024 | 17,19 | 17,21 | 16,46 | 16,49 | 16,35 | 3.108.600 |
| 12 gen 2024 | 17,53 | 17,89 | 17,34 | 17,47 | 17,32 | 2.000.700 |
| 11 gen 2024 | 17,09 | 17,18 | 16,72 | 16,85 | 16,71 | 1.207.800 |
| 10 gen 2024 | 17,08 | 17,15 | 16,93 | 17,05 | 16,90 | 1.339.200 |
| 09 gen 2024 | 17,42 | 17,44 | 17,13 | 17,18 | 17,03 | 1.290.600 |
| 08 gen 2024 | 17,32 | 17,59 | 17,22 | 17,50 | 17,35 | 1.073.600 |
| 05 gen 2024 | 17,49 | 17,95 | 17,43 | 17,68 | 17,53 | 1.597.800 |
| 04 gen 2024 | 17,86 | 17,90 | 17,54 | 17,74 | 17,59 | 1.425.800 |
| 03 gen 2024 | 17,67 | 18,10 | 17,61 | 17,90 | 17,75 | 1.715.300 |
| 02 gen 2024 | 18,77 | 18,81 | 18,24 | 18,24 | 18,08 | 1.337.100 |
| 29 dic 2023 | 18,78 | 18,97 | 18,58 | 18,69 | 18,53 | 1.296.600 |
| 28 dic 2023 | 19,41 | 19,41 | 18,79 | 18,80 | 18,64 | 1.410.700 |
| 27 dic 2023 | 19,51 | 19,73 | 19,41 | 19,48 | 19,31 | 1.262.000 |
| 26 dic 2023 | 19,00 | 19,08 | 18,84 | 19,03 | 18,87 | 804.800 |
| 22 dic 2023 | 19,45 | 19,64 | 18,90 | 18,96 | 18,80 | 1.561.500 |
| 21 dic 2023 | 18,96 | 19,34 | 18,77 | 18,88 | 18,72 | 1.953.900 |
| 20 dic 2023 | 18,85 | 18,93 | 18,31 | 18,34 | 18,18 | 4.018.000 |
| 19 dic 2023 | 18,16 | 19,18 | 18,15 | 18,83 | 18,67 | 2.776.600 |
| 18 dic 2023 | 17,83 | 17,92 | 17,60 | 17,83 | 17,68 | 1.828.000 |
| 15 dic 2023 | 17,96 | 18,20 | 17,60 | 17,96 | 17,81 | 3.563.900 |
| 14 dic 2023 | 18,70 | 18,94 | 17,66 | 18,04 | 17,89 | 3.993.300 |
| 13 dic 2023 | 16,08 | 17,57 | 16,06 | 17,54 | 17,39 | 3.176.600 |
| 12 dic 2023 | 16,70 | 17,00 | 16,61 | 16,86 | 16,72 | 2.002.300 |
| 11 dic 2023 | 16,72 | 17,10 | 16,60 | 17,03 | 16,88 | 2.237.500 |
| 08 dic 2023 | 17,02 | 17,58 | 17,02 | 17,37 | 17,22 | 2.457.400 |
| 07 dic 2023 | 18,40 | 18,48 | 17,85 | 18,00 | 17,85 | 1.784.900 |
| 06 dic 2023 | 18,78 | 19,14 | 18,54 | 18,67 | 18,51 | 1.863.700 |
| 05 dic 2023 | 18,53 | 18,80 | 18,27 | 18,77 | 18,61 | 2.369.900 |
| 04 dic 2023 | 19,00 | 19,14 | 18,64 | 19,01 | 18,85 | 3.514.500 |
| 01 dic 2023 | 19,24 | 20,18 | 19,16 | 20,05 | 19,88 | 2.924.200 |
| 30 nov 2023 | 19,44 | 19,52 | 18,75 | 19,25 | 19,09 | 3.826.000 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.