Italia markets close in 6 hours 24 minutes
FTSE MIB
34.491,86 -167,69 (-0,48%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,50 +0,67 (+0,84%) Bitcoin EUR
62.652,22 -118,67 (-0,19%)
Anglo American PLC (NGLB.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:05AM CEST. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 mag 2024 | 30,29 | 30,29 | 29,37 | 29,37 | 29,37 | 250 |
| 28 mag 2024 | 30,28 | 30,86 | 30,28 | 30,51 | 30,51 | 605 |
| 27 mag 2024 | 30,46 | 30,98 | 30,28 | 30,53 | 30,53 | 720 |
| 24 mag 2024 | 30,63 | 31,08 | 30,63 | 31,06 | 31,06 | 250 |
| 23 mag 2024 | 31,51 | 31,92 | 30,86 | 30,86 | 30,86 | 555 |
| 22 mag 2024 | 31,53 | 31,87 | 30,92 | 31,52 | 31,52 | 1.687 |
| 21 mag 2024 | 31,10 | 31,58 | 31,08 | 31,58 | 31,58 | 340 |
| 20 mag 2024 | 31,31 | 31,60 | 30,87 | 31,48 | 31,48 | 481 |
| 17 mag 2024 | 30,88 | 31,50 | 30,57 | 31,50 | 31,50 | 402 |
| 16 mag 2024 | 30,49 | 30,72 | 30,45 | 30,66 | 30,66 | 542 |
| 15 mag 2024 | 30,33 | 30,78 | 30,20 | 30,40 | 30,40 | 550 |
| 14 mag 2024 | 31,35 | 31,61 | 30,26 | 30,26 | 30,26 | 1.839 |
| 13 mag 2024 | 32,48 | 32,50 | 31,24 | 31,24 | 31,24 | 3.583 |
| 10 mag 2024 | 32,11 | 32,49 | 32,11 | 32,49 | 32,49 | 265 |
| 09 mag 2024 | 30,97 | 31,29 | 30,78 | 31,29 | 31,29 | 202 |
| 08 mag 2024 | 31,34 | 31,34 | 30,79 | 30,86 | 30,86 | 150 |
| 07 mag 2024 | 31,22 | 31,64 | 30,97 | 31,23 | 31,23 | 540 |
| 06 mag 2024 | 31,49 | 31,49 | 31,08 | 31,17 | 31,17 | 507 |
| 03 mag 2024 | 32,26 | 32,26 | 32,08 | 32,08 | 32,08 | 455 |
| 02 mag 2024 | 30,32 | 30,96 | 30,32 | 30,69 | 30,69 | 739 |
| 30 apr 2024 | 31,93 | 32,51 | 30,71 | 30,85 | 30,85 | 5.924 |
| 29 apr 2024 | 31,39 | 32,17 | 31,36 | 31,90 | 31,90 | 960 |
| 26 apr 2024 | 29,41 | 30,95 | 28,55 | 30,85 | 30,85 | 3.936 |
| 25 apr 2024 | 26,90 | 30,00 | 26,90 | 29,60 | 29,60 | 48.633 |
| 24 apr 2024 | 24,41 | 25,86 | 24,40 | 25,53 | 25,53 | 747 |
| 23 apr 2024 | 24,84 | 24,84 | 24,00 | 24,65 | 24,65 | 3.138 |
| 22 apr 2024 | 25,49 | 25,49 | 24,92 | 24,92 | 24,92 | 600 |
| 19 apr 2024 | 25,03 | 25,41 | 25,03 | 25,41 | 25,41 | 350 |
| 18 apr 2024 | 25,56 | 25,69 | 25,45 | 25,58 | 25,58 | - |
| 17 apr 2024 | 24,37 | 25,61 | 24,37 | 25,51 | 25,51 | 353 |
| 16 apr 2024 | 24,84 | 24,95 | 24,43 | 24,49 | 24,49 | 1.185 |
| 15 apr 2024 | 26,13 | 26,13 | 25,49 | 25,49 | 25,49 | - |
| 12 apr 2024 | 25,31 | 26,07 | 25,31 | 26,07 | 26,07 | 232 |
| 11 apr 2024 | 24,86 | 25,88 | 24,86 | 25,88 | 25,88 | 3.220 |
| 10 apr 2024 | 25,70 | 25,86 | 24,84 | 25,34 | 25,34 | 5.932 |
| 09 apr 2024 | 25,05 | 25,73 | 25,05 | 25,59 | 25,59 | 1.023 |
| 08 apr 2024 | 24,53 | 25,18 | 24,53 | 24,91 | 24,91 | 2.860 |
| 05 apr 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 04 apr 2024 | 23,93 | 24,69 | 23,93 | 24,69 | 24,69 | 4.980 |
| 03 apr 2024 | 24,00 | 24,00 | 23,50 | 23,96 | 23,96 | 1.130 |
| 02 apr 2024 | 22,74 | 23,94 | 22,74 | 23,94 | 23,94 | 1.645 |
| 28 mar 2024 | 22,48 | 22,82 | 22,44 | 22,68 | 22,68 | 1.561 |
| 27 mar 2024 | 22,44 | 22,60 | 22,04 | 22,60 | 22,60 | 100 |
| 26 mar 2024 | 22,52 | 22,70 | 22,28 | 22,70 | 22,70 | 2.500 |
| 25 mar 2024 | 22,52 | 22,80 | 22,52 | 22,80 | 22,80 | 780 |
| 22 mar 2024 | 22,12 | 22,74 | 22,12 | 22,60 | 22,60 | - |
| 21 mar 2024 | 21,70 | 22,82 | 21,68 | 22,62 | 22,62 | 1.450 |
| 20 mar 2024 | 21,10 | 21,72 | 21,10 | 21,62 | 21,62 | - |
| 19 mar 2024 | 21,16 | 21,44 | 21,16 | 21,22 | 21,22 | 2.270 |
| 18 mar 2024 | 21,68 | 21,88 | 21,38 | 21,38 | 21,38 | 2.500 |
| 15 mar 2024 | 21,46 | 21,84 | 21,28 | 21,72 | 21,72 | 411 |
| 14 mar 2024 | 22,12 | 22,12 | 21,44 | 21,44 | 21,44 | 1.196 |
| 14 mar 2024 | 0.41 Dividendo | |||||
| 13 mar 2024 | 21,80 | 22,62 | 21,74 | 22,62 | 22,21 | 750 |
| 12 mar 2024 | 21,84 | 22,12 | 21,64 | 22,00 | 21,60 | 200 |
| 11 mar 2024 | 21,46 | 21,58 | 21,26 | 21,58 | 21,19 | 250 |
| 08 mar 2024 | 21,70 | 21,94 | 21,70 | 21,90 | 21,50 | - |
| 07 mar 2024 | 21,40 | 21,72 | 21,20 | 21,64 | 21,25 | 735 |
| 06 mar 2024 | 19,84 | 20,72 | 19,84 | 20,72 | 20,34 | - |
| 05 mar 2024 | 19,98 | 20,34 | 19,87 | 19,92 | 19,56 | 188 |
| 04 mar 2024 | 20,70 | 20,70 | 19,95 | 20,24 | 19,87 | 580 |
| 01 mar 2024 | 20,18 | 20,40 | 20,00 | 20,04 | 19,68 | 181 |
| 29 feb 2024 | 20,08 | 20,20 | 19,96 | 20,20 | 19,83 | 395 |
| 28 feb 2024 | 20,54 | 20,54 | 20,00 | 20,12 | 19,76 | 368 |
| 27 feb 2024 | 20,02 | 20,78 | 20,02 | 20,48 | 20,11 | 355 |
| 26 feb 2024 | 21,12 | 21,12 | 20,22 | 20,30 | 19,93 | 247 |
| 23 feb 2024 | 20,88 | 21,28 | 20,80 | 21,28 | 20,89 | - |
| 22 feb 2024 | 20,34 | 21,10 | 20,34 | 20,78 | 20,40 | 96 |
| 21 feb 2024 | 20,24 | 20,48 | 20,10 | 20,26 | 19,89 | 500 |
| 20 feb 2024 | 20,76 | 20,76 | 20,20 | 20,48 | 20,11 | 175 |
| 19 feb 2024 | 21,14 | 21,14 | 20,76 | 20,88 | 20,50 | 559 |
| 16 feb 2024 | 20,66 | 21,36 | 20,66 | 21,10 | 20,72 | 50 |
| 15 feb 2024 | 20,42 | 20,64 | 20,38 | 20,60 | 20,23 | 1.030 |
| 14 feb 2024 | 20,54 | 20,54 | 19,97 | 20,54 | 20,17 | 60 |
| 13 feb 2024 | 20,40 | 20,88 | 20,40 | 20,46 | 20,09 | 75 |
| 12 feb 2024 | 20,06 | 20,74 | 20,06 | 20,74 | 20,36 | - |
| 09 feb 2024 | 20,22 | 20,30 | 19,92 | 20,02 | 19,66 | 1.100 |
| 08 feb 2024 | 20,74 | 20,96 | 20,46 | 20,46 | 20,09 | 1.075 |
| 07 feb 2024 | 21,58 | 21,58 | 20,92 | 20,92 | 20,54 | 30 |
| 06 feb 2024 | 21,22 | 21,54 | 21,02 | 21,46 | 21,07 | 100 |
| 05 feb 2024 | 21,40 | 21,40 | 21,12 | 21,12 | 20,74 | 750 |
| 02 feb 2024 | 21,96 | 22,04 | 21,54 | 21,54 | 21,15 | 80 |
| 01 feb 2024 | 21,92 | 22,30 | 21,92 | 21,92 | 21,52 | 50 |
| 31 gen 2024 | 21,94 | 22,28 | 21,94 | 22,28 | 21,88 | 1.800 |
| 30 gen 2024 | 22,06 | 22,44 | 21,96 | 21,96 | 21,56 | 200 |
| 29 gen 2024 | 22,14 | 22,24 | 21,94 | 22,08 | 21,68 | - |
| 26 gen 2024 | 21,08 | 22,34 | 21,08 | 22,34 | 21,94 | 545 |
| 25 gen 2024 | 21,74 | 21,74 | 21,34 | 21,44 | 21,05 | 255 |
| 24 gen 2024 | 21,14 | 21,90 | 21,14 | 21,62 | 21,23 | 200 |
| 23 gen 2024 | 20,54 | 21,12 | 20,54 | 21,12 | 20,74 | - |
| 22 gen 2024 | 20,70 | 20,70 | 20,46 | 20,52 | 20,15 | - |
| 19 gen 2024 | 20,92 | 21,10 | 20,70 | 20,70 | 20,32 | - |
| 18 gen 2024 | 20,52 | 21,08 | 20,52 | 21,04 | 20,66 | 320 |
| 17 gen 2024 | 20,90 | 20,90 | 20,28 | 20,34 | 19,97 | 600 |
| 16 gen 2024 | 21,04 | 21,44 | 20,98 | 20,98 | 20,60 | 10 |
| 15 gen 2024 | 21,34 | 21,36 | 21,26 | 21,28 | 20,89 | 1.530 |
| 12 gen 2024 | 21,52 | 21,64 | 21,42 | 21,62 | 21,23 | 745 |
| 11 gen 2024 | 21,36 | 21,76 | 21,36 | 21,70 | 21,31 | 500 |
| 10 gen 2024 | 21,14 | 21,48 | 21,14 | 21,34 | 20,95 | 71 |
| 09 gen 2024 | 21,64 | 21,64 | 21,34 | 21,34 | 20,95 | 130 |
| *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.