Italia markets close in 2 hours 1 minute

Anglo American PLC (NGLB.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
29,24+3,75 (+14,71%)
In data: 02:13PM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202427,2029,2427,2029,2429,24633
24 apr 202424,6425,8524,6425,4925,49-
23 apr 202424,9924,9924,2424,4524,45-
22 apr 202425,6925,6924,7025,0025,00-
19 apr 202425,2525,6525,1525,4725,47-
18 apr 202425,6625,7225,3325,4225,42-
17 apr 202424,5025,6324,5025,5425,54-
16 apr 202425,0925,0924,4024,5324,53-
15 apr 202426,1526,1525,1925,1925,19-
12 apr 202425,4826,1725,4825,7325,73-
11 apr 202425,0225,4124,8425,4125,41-
10 apr 202425,8925,9224,9825,0225,02-
09 apr 202425,2125,8525,2125,7525,75-
08 apr 202424,6525,1624,6225,1025,10-
05 apr 202424,4524,6024,3024,5024,50-
04 apr 202424,0824,7224,0824,4324,43-
03 apr 202423,9024,0423,4824,0424,04-
02 apr 202423,1224,0323,1223,9423,94-
28 mar 202422,6022,9222,4822,9222,92-
27 mar 202422,6022,6622,0222,6622,66-
26 mar 202422,6422,6422,2822,6222,62-
25 mar 202422,6622,8822,5222,6222,62-
22 mar 202422,2622,8222,2622,7222,72250
21 mar 202421,8222,7421,8222,2622,2645
20 mar 202421,2421,8021,2421,7421,74-
19 mar 202421,4821,4821,1821,3021,30-
18 mar 202421,8221,9821,3021,3021,30-
15 mar 202421,6421,7821,0621,7421,74-
14 mar 202422,2622,2621,4221,6221,62-
14 mar 20240.41 Dividendo
13 mar 202421,9422,8021,7422,5422,13-
12 mar 202421,9822,2021,6221,9621,5650
11 mar 202421,5221,8221,2421,8221,42-
08 mar 202421,8222,1421,6221,6421,25-
07 mar 202421,1021,8621,1021,8621,4678
06 mar 202419,9921,0219,9921,0220,64-
05 mar 202420,1620,3019,6319,9519,59-
04 mar 202420,7820,7819,9820,2219,85-
01 mar 202420,3420,7420,2020,7420,36-
29 feb 202420,2620,2619,9820,2619,89-
28 feb 202420,6820,6820,0020,2219,85-
27 feb 202420,1820,7820,1820,6420,26-
26 feb 202420,9820,9820,2020,2019,83-
23 feb 202421,0221,2420,8221,2420,85-
22 feb 202420,6221,2420,6221,0420,66-
21 feb 202420,3620,5020,0820,3820,01-
20 feb 202420,9020,9020,2020,3219,95-
19 feb 202421,3021,3020,7620,9420,56-
16 feb 202420,8221,5220,8221,0020,62-
15 feb 202420,5020,8220,5020,7820,401.000
14 feb 202420,6820,6819,8920,5020,13-
13 feb 202420,5420,9420,5220,6220,24-
12 feb 202420,2020,5820,2020,5420,17-
09 feb 202420,3220,3619,9920,0819,71-
08 feb 202420,9221,0620,3420,3619,99-
07 feb 202421,7621,7620,7020,9220,54-
06 feb 202421,3621,7621,0421,7621,36-
05 feb 202421,4221,5821,0821,3220,93-
02 feb 202422,1022,1021,5421,6621,27-
01 feb 202422,0622,3221,9222,0821,68-
31 gen 202422,1022,4021,9422,1221,72-
30 gen 202422,1822,4622,0622,1421,74-
29 gen 202422,3022,3021,9622,2221,82-
26 gen 202421,2222,4021,2222,3221,91-
25 gen 202421,8621,8621,2621,2620,87-
24 gen 202421,2822,0021,2821,8221,42-
23 gen 202420,7021,1620,7021,1620,78-
22 gen 202420,8820,8820,5220,6220,24-
19 gen 202421,0621,1220,6620,7820,4076
18 gen 202420,6621,1220,6621,0820,70-
17 gen 202420,9020,9020,3220,6420,26-
16 gen 202421,2021,4220,9221,0020,62-
15 gen 202421,6021,6021,1221,3220,93-
12 gen 202421,6421,6621,4421,6621,27-
11 gen 202421,5021,8621,3221,5821,19-
10 gen 202421,2821,5821,1021,3620,97500
09 gen 202421,7821,7821,2021,4821,09-
08 gen 202421,8221,8221,2421,8021,401.000
05 gen 202421,6621,9221,4621,8021,40-
04 gen 202421,8622,1021,7421,7821,38-
03 gen 202422,8622,8621,5621,8021,40-
02 gen 202422,9822,9822,4222,8422,42-
29 dic 202322,9823,1022,8222,8222,40-
28 dic 202323,0223,0222,6622,9822,56-
27 dic 202322,4823,1822,4822,9822,56250
22 dic 202322,2822,5222,1822,2621,86-
21 dic 202322,0222,4022,0222,3221,91-
20 dic 202322,2822,2821,7822,0421,64-
19 dic 202321,0022,2421,0022,2421,84-
18 dic 202321,5821,5820,9821,0220,64-
15 dic 202320,9421,7020,9421,5021,11-
14 dic 202319,9619,9619,9619,9619,60-
13 dic 202320,0220,0219,4719,7719,41-
12 dic 202321,2021,2019,8820,0419,68-
11 dic 202321,4221,7621,0621,2020,81-
08 dic 202325,9625,9621,4821,4821,093.500
07 dic 202325,6226,0625,5425,9625,49-
06 dic 202325,6426,0825,6425,6625,19-
05 dic 202325,9625,9624,9625,3024,84-
04 dic 202325,1025,9825,1025,9825,51-
*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...