Italia markets close in 3 hours 19 minutes

AngloGold Ashanti Limited (AU)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
15,46+0,12 (+0,78%)
Alla chiusura: 4:00PM EDT
15,54 0,08 (0,52%)
Preborsa: 08:10AM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 202115,4415,8615,4115,4615,462.289.500
21 set 202115,2615,4914,9215,3415,345.068.500
20 set 202114,7514,9614,6614,9514,955.059.600
17 set 202114,7514,8614,5714,7814,785.209.400
16 set 202114,9915,0114,6114,9214,925.846.500
15 set 202115,5415,7315,4815,6315,632.946.500
14 set 202115,8215,8415,3015,6415,644.147.500
13 set 202115,3515,8515,2415,5015,505.419.500
10 set 202115,5315,6415,2615,2915,293.131.600
09 set 202115,9115,9315,4315,6715,673.113.800
08 set 202116,0516,0515,6915,8515,853.558.300
07 set 202116,4016,6316,0716,1216,124.834.500
03 set 202116,7717,1816,6616,8616,863.651.200
02 set 202116,8416,9216,4116,6716,673.133.600
01 set 202117,2417,2816,8816,9316,932.640.700
31 ago 202116,6717,0916,5817,0817,084.216.200
30 ago 202116,8316,8516,4816,5816,581.908.300
27 ago 202116,1816,9116,1816,8316,833.650.100
26 ago 202116,1416,3716,0416,1716,172.499.600
26 ago 20210.059 Dividendo
25 ago 202116,3516,3515,8516,0616,002.634.000
24 ago 202116,5716,6116,3316,5216,462.667.500
23 ago 202116,1016,5415,7616,4116,353.550.100
20 ago 202115,6616,0215,6415,8915,834.009.500
19 ago 202116,0216,0415,6815,8115,753.469.200
18 ago 202116,0416,1215,6015,7615,704.484.800
17 ago 202116,1116,5216,0016,2116,154.027.900
16 ago 202116,0916,1715,8816,0716,012.868.700
13 ago 202115,7416,0715,5915,9015,842.853.000
12 ago 202115,9015,9215,4315,6315,575.246.300
11 ago 202116,0216,6815,9716,0916,0310.234.200
10 ago 202115,5015,6715,2415,5015,4410.767.300
09 ago 202116,1516,7215,9916,0015,945.964.100
06 ago 202117,1917,2816,0416,2116,1516.870.900
05 ago 202119,9619,9919,1619,1819,113.145.700
04 ago 202120,6720,8219,9520,0019,932.095.800
03 ago 202119,9220,3119,8420,2320,161.513.900
02 ago 202120,0820,0819,7919,9119,841.237.000
30 lug 202119,8920,2219,8920,0519,981.898.000
29 lug 202120,4120,5620,2820,3120,242.334.700
28 lug 202119,5619,9519,4219,9319,862.439.000
27 lug 202119,5919,8619,3919,8419,772.167.600
26 lug 202119,3119,5919,2319,3819,312.390.400
23 lug 202119,3719,4419,0319,2119,142.417.400
22 lug 202119,5419,5719,1719,3319,262.231.000
21 lug 202119,1819,6419,1719,5619,492.444.000
20 lug 202119,6820,0619,4419,5819,512.293.900
19 lug 202119,3019,6219,1419,3819,312.645.000
16 lug 202120,3320,3319,5019,5719,503.045.900
15 lug 202120,2620,3119,9320,2520,182.755.700
14 lug 202120,2020,2319,7819,9819,912.555.700
13 lug 202119,4320,1019,4319,6619,592.510.200
12 lug 202119,4619,6719,0919,2819,212.342.600
09 lug 202119,2019,6119,1919,4919,422.306.100
08 lug 202119,6119,6818,9719,1419,073.022.700
07 lug 202119,5919,7019,2819,5019,433.557.400
06 lug 202119,7519,9119,1419,4019,335.162.300
02 lug 202119,1119,2018,7519,0819,013.366.200
01 lug 202118,9819,1518,5818,6618,593.617.800
30 giu 202118,4318,7218,4118,5818,512.722.100
29 giu 202118,2218,6618,1818,3318,265.318.500
28 giu 202118,8719,0618,3018,5418,472.535.600
25 giu 202119,1819,2318,6818,8118,743.016.700
24 giu 202118,9119,4618,8118,8618,793.415.100
23 giu 202118,9519,2018,6218,6518,583.009.700
22 giu 202118,5118,8018,3418,7118,644.936.900
21 giu 202119,1319,1918,8619,0719,003.711.300
18 giu 202119,4019,5018,8818,8918,824.134.300
17 giu 202119,8219,9919,2919,4519,385.435.100
16 giu 202120,6920,8620,1220,3220,253.161.100
15 giu 202121,1821,2020,3220,6920,613.023.600
14 giu 202121,0021,3920,8721,1221,043.756.000
11 giu 202121,9522,1121,4321,6321,553.089.700
10 giu 202121,6522,3321,5922,2722,192.708.200
09 giu 202121,7721,9921,6221,6221,541.694.600
08 giu 202122,2922,3421,7821,8121,732.843.400
07 giu 202122,5822,6822,4022,5022,422.056.100
04 giu 202123,0723,1822,8823,0122,932.858.900
03 giu 202123,0223,2222,5722,8022,725.024.700
02 giu 202123,8523,9223,6823,8323,744.428.300
01 giu 202124,3124,4623,7423,9623,873.767.500
28 mag 202123,4823,9623,4323,7723,682.655.600
27 mag 202124,0624,2823,8223,8323,743.162.600
26 mag 202124,7224,9023,9324,1724,086.764.400
25 mag 202125,0725,3624,7825,1525,066.010.700
24 mag 202125,0825,3125,0125,0925,002.780.300
21 mag 202125,6825,7525,1425,5025,416.041.900
20 mag 202125,5525,9625,4825,5625,472.461.900
19 mag 202126,0026,7725,4725,7325,646.349.800
18 mag 202125,4825,7425,1525,5125,423.506.200
17 mag 202124,2525,2824,1825,0624,973.809.900
14 mag 202123,3523,8123,3323,7123,622.768.200
13 mag 202122,7723,0922,5122,7822,702.283.700
12 mag 202122,9323,2322,7922,9322,853.005.400
11 mag 202122,1222,7921,9722,7522,673.632.200
10 mag 202123,1323,2922,5822,6322,554.127.000
07 mag 202122,9823,3022,6923,1023,023.553.100
06 mag 202121,8022,6021,7222,4022,324.043.000
05 mag 202121,5221,6321,2721,5321,451.518.500
04 mag 202121,6521,9721,0721,3421,262.890.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...