Mercados españoles cerrados

Anglo American plc (AALL.XC)

Cboe UK - Cboe UK Precio en tiempo real. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
2.395,00+12,00 (+0,50%)
Al cierre: 04:29PM BST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20242394,002410,502343,002395,002395,00700.485
13 jun 20242344,002394,002332,502383,002383,00650.913
12 jun 20242352,502400,502349,002371,002371,00720.982
11 jun 20242354,752367,502328,002351,002351,00957.973
10 jun 20242368,502379,002350,502370,502370,50634.754
07 jun 20242393,502406,002369,002379,502379,50614.045
06 jun 20242377,002414,002377,002409,502409,50488.663
05 jun 20242397,502411,002340,002368,502368,501.232.683
04 jun 20242484,502484,502390,502399,002399,001.186.738
03 jun 20242551,002554,002468,502485,502485,50943.576
31 may 20242508,002513,502473,002494,002494,001.275.116
30 may 20242409,002509,002393,502505,002505,002.358.221
29 may 20242519,002576,502364,502458,002458,001.937.155
28 may 20242633,002633,002556,502563,502563,501.060.074
24 may 20242645,502658,002615,002623,002623,00988.767
23 may 20242709,502728,002653,502660,502660,50892.215
22 may 20242667,502732,002569,002686,752686,752.158.428
21 may 20242653,752694,502649,502688,002688,00726.458
20 may 20242700,002713,502628,002684,002684,00940.758
17 may 20242612,502701,002607,002660,002660,00978.217
16 may 20242643,502643,502602,502625,502625,50853.101
15 may 20242633,752648,502589,502618,502618,501.442.988
14 may 20242745,002745,502596,502615,502615,502.174.801
13 may 20242770,502812,002691,002715,502715,50955.615
10 may 20242754,002799,502754,002784,002784,00841.760
09 may 20242658,502755,002644,502737,252737,25721.594
08 may 20242672,502681,002647,502655,002655,00916.846
07 may 20242714,502764,002657,002684,502684,501.163.694
03 may 20242755,002776,002646,502681,752681,751.505.197
02 may 20242643,502659,002584,502652,002652,001.160.214
01 may 20242652,002692,502616,002634,002634,00416.616
30 abr 20242727,002785,502618,002642,002642,001.754.172
29 abr 20242700,002753,002670,002748,752748,751.448.999
26 abr 20242536,502721,002519,002658,502658,502.976.197
25 abr 20242435,002579,502423,502551,502551,506.180.857
24 abr 20242154,502219,002122,002211,002211,001.723.733
23 abr 20242145,252152,002072,002104,002104,001.791.012
22 abr 20242176,502178,502123,002144,002144,001.159.907
19 abr 20242161,002193,002138,502188,502188,501.201.263
18 abr 20242185,002200,502158,502185,002185,001.436.634
17 abr 20242143,002191,002132,002174,002174,001.344.725
16 abr 20242118,002128,002073,502086,502086,50975.691
15 abr 20242223,502224,502158,502162,502162,501.387.993
12 abr 20242169,502240,502169,502210,002210,001.288.275
11 abr 20242160,002171,502115,002127,002127,001.037.364
10 abr 20242209,502225,002108,502146,002146,001.588.275
09 abr 20242162,002212,002161,002199,502199,501.479.772
08 abr 20242099,002153,502099,002153,002153,00781.371
05 abr 20242069,002112,002053,502093,002093,00990.478
04 abr 20242064,002123,002059,002117,502117,501.205.137
03 abr 20242044,002065,002001,502045,502045,501.157.535
02 abr 20241968,202051,001963,902042,002042,001.322.691
28 mar 20241938,801955,601915,601950,001950,001.051.005
27 mar 20241904,201924,801882,601924,801924,80627.423
26 mar 20241902,001921,201897,601917,801917,80744.371
25 mar 20241936,401961,201923,601929,001929,001.054.770
22 mar 20241900,201958,801896,601934,201934,201.952.660
21 mar 20241934,601955,601896,201918,001918,001.974.013
20 mar 20241831,601857,401810,201839,201839,20713.165
19 mar 20241846,801861,201801,201820,801820,80919.904
18 mar 20241855,201890,401822,801825,701825,701.057.101
15 mar 20241858,001875,001789,601853,201853,202.636.142
14 mar 20241883,401886,401811,401840,201840,202.145.301
14 mar 202441 Dividendo
13 mar 20241848,201955,601844,601932,601891,602.291.995
12 mar 20241857,001894,801835,601855,801816,431.361.431
11 mar 20241810,601853,801801,601850,801811,541.551.974
08 mar 20241854,601910,801841,201849,801810,561.529.470
07 mar 20241792,201862,501787,501856,401817,021.398.203
06 mar 20241708,801781,801708,201761,401724,03842.463
05 mar 20241685,001737,801657,601699,401663,351.388.687
04 mar 20241762,401762,401695,201703,401667,26819.683
01 mar 20241712,001796,601704,601762,201724,811.556.706
29 feb 20241733,201739,601698,601708,201671,961.108.326
28 feb 20241753,001754,001703,001714,401678,031.162.073
27 feb 20241753,001786,201753,001760,001722,66988.383
26 feb 20241762,801764,401722,401727,001690,361.681.141
23 feb 20241799,001822,601771,201789,401751,44979.182
22 feb 20241802,001833,201733,001772,801735,191.700.302
21 feb 20241733,501750,201706,401720,001683,511.032.026
20 feb 20241739,801759,001710,001726,601689,97879.024
19 feb 20241791,801792,601763,601783,801745,96456.097
16 feb 20241784,601839,401782,601810,201771,801.360.741
15 feb 20241746,601774,601742,801766,601729,12503.485
14 feb 20241730,001750,801688,001749,201712,09831.101
13 feb 20241763,001780,401729,601752,601715,42707.276
12 feb 20241708,001766,001701,801746,601709,55591.521
09 feb 20241725,601740,401695,001707,401671,18787.192
08 feb 20241756,801797,901731,401741,401704,461.150.969
07 feb 20241822,201834,601753,401757,401720,12764.907
06 feb 20241835,001853,601791,001830,601791,76572.721
05 feb 20241823,801843,801791,001804,001765,73473.779
02 feb 20241887,001887,801824,001830,201791,37468.769
01 feb 20241860,601907,601856,601870,601830,921.057.627
31 ene 20241904,801915,801871,001897,201856,95593.094
30 ene 20241895,201918,201878,601894,601854,41741.583
29 ene 20241868,601900,001864,601891,401851,27665.827
26 ene 20241825,001903,001823,701887,201847,16779.648
25 ene 20241860,401872,001806,001826,801788,04751.917
24 ene 20241884,601892,801835,801863,501823,971.433.106
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...