Italia markets open in 1 hour 2 minutes

Anglo American PLC (NGLB.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
28,74+0,13 (+0,45%)
Alla chiusura: 08:00AM CEST
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202428,7428,7428,7428,7428,74-
19 giu 202428,6128,6128,6128,6128,61-
18 giu 202427,8627,8627,8627,8627,86-
17 giu 202428,0528,0528,0528,0528,05-
14 giu 202428,4228,4228,4228,4228,42-
13 giu 202427,8227,8227,8227,8227,82-
12 giu 202427,4327,4327,4327,4327,43-
11 giu 202427,3627,3627,3627,3627,36-
10 giu 202427,6527,6527,6527,6527,65-
07 giu 202428,3128,3127,9927,9927,9917
06 giu 202427,6327,6327,6327,6327,63-
05 giu 202428,1228,1228,1228,1228,12-
04 giu 202429,0829,0828,1128,1128,111.250
03 giu 202429,1129,1129,1129,1129,11-
31 mag 202429,5729,5729,2429,2429,24140
30 mag 202428,3128,3128,3128,3128,31-
29 mag 202430,2630,2630,2630,2630,26-
28 mag 202430,2730,2730,2730,2730,27-
27 mag 202430,6530,6530,6530,6530,65-
24 mag 202430,6030,6030,6030,6030,60-
23 mag 202431,2031,2031,2031,2031,20-
22 mag 202431,5231,5231,5231,5231,52-
21 mag 202431,1631,1631,1631,1631,16-
20 mag 202431,2631,2631,2631,2631,26-
17 mag 202430,8930,8930,8930,8930,89-
16 mag 202430,4930,5130,4930,5130,5165
15 mag 202430,3330,5430,3330,5430,54400
14 mag 202431,7031,7031,7031,7031,70-
13 mag 202432,3732,3731,8231,8231,82105
10 mag 202431,9931,9931,9931,9931,99-
09 mag 202430,9730,9730,9730,9730,97-
08 mag 202431,3431,3431,3431,3431,34-
07 mag 202431,1931,1931,1931,1931,19-
06 mag 202431,6331,6331,6331,6331,63-
03 mag 202432,2032,2032,2032,2032,20-
02 mag 202430,3130,3130,3130,3130,31-
30 apr 202431,9031,9031,9031,9031,90-
29 apr 202431,3331,3331,3331,3331,33-
26 apr 202429,5930,8829,5930,8830,881.000
25 apr 202426,6029,5826,6029,5829,58535
24 apr 202424,5124,5124,5124,5124,51-
23 apr 202424,9424,9424,9424,9424,94-
22 apr 202425,6125,6125,6125,6125,61-
19 apr 202425,1125,1525,0025,0025,001.700
18 apr 202425,6525,6525,6525,6525,65-
17 apr 202424,4724,4724,4724,4724,47-
16 apr 202425,0125,0125,0125,0125,01-
15 apr 202426,2326,2326,2326,2326,23-
12 apr 202425,3925,3925,3925,3925,39-
11 apr 202425,0125,0125,0125,0125,01-
10 apr 202425,8225,8225,8225,8225,82-
09 apr 202425,6325,6325,6325,6325,63-
08 apr 202424,6524,6524,6524,6524,65-
05 apr 202424,3724,3724,3724,3724,37-
04 apr 202424,0424,0424,0424,0424,04-
03 apr 202423,8723,8723,8723,8723,87-
02 apr 202423,0223,6023,0223,6023,6050
28 mar 202422,5822,5822,5822,5822,58-
27 mar 202422,5222,5222,5222,5222,52-
26 mar 202422,6022,6022,6022,6022,60-
25 mar 202422,5622,5822,5622,5822,58520
22 mar 202422,2222,2222,2222,2222,22-
21 mar 202421,8021,8021,8021,8021,80-
20 mar 202421,2021,2021,2021,2021,20-
19 mar 202421,2621,2621,2621,2621,26-
18 mar 202421,7821,7821,7821,7821,78-
15 mar 202421,5421,5421,3621,3621,3650
14 mar 202422,2222,2222,2222,2222,22-
14 mar 20240.41 Dividendo
13 mar 202421,9022,7821,9022,7822,37200
12 mar 202421,8621,8621,8621,8621,47-
11 mar 202421,5221,5221,5221,5221,13-
08 mar 202421,8021,8021,8021,8021,41-
07 mar 202421,0621,0621,0621,0620,68-
06 mar 202419,9519,9519,9519,9519,59-
05 mar 202420,2820,2820,2820,2819,91-
04 mar 202420,5820,5820,5820,5820,21-
01 mar 202420,3020,3020,3020,3019,93-
29 feb 202420,2020,2020,2020,2019,84-
28 feb 202420,6420,6420,6420,6420,27-
27 feb 202420,1220,1220,1220,1219,76-
26 feb 202420,8220,8220,8220,8220,45-
23 feb 202420,9821,0220,9821,0220,64200
22 feb 202420,6020,6020,6020,6020,23-
21 feb 202420,3020,3020,3020,3019,93-
20 feb 202420,8620,8620,8620,8620,48-
19 feb 202421,2421,2421,2421,2420,86-
16 feb 202421,1221,1221,1221,1220,74-
15 feb 202420,4820,4820,4820,4820,11-
14 feb 202420,7020,7020,1420,1419,7820
13 feb 202420,5020,5020,5020,5020,13-
12 feb 202420,1220,1220,1220,1219,76-
09 feb 202420,3220,3220,0020,0019,64150
08 feb 202420,8220,8220,8220,8220,45-
07 feb 202421,7021,7020,6820,6820,31130
06 feb 202421,3221,3221,3221,3220,94-
05 feb 202421,3821,3821,3821,3821,00-
02 feb 202422,0622,0622,0622,0621,66-
01 feb 202422,0422,0422,0422,0421,64-
31 gen 202422,0622,0622,0622,0621,66-
*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...