Mercados españoles cerrados

AngloGold Ashanti plc (AU)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,20+0,21 (+0,95%)
Al cierre: 04:00PM EDT
22,16 -0,04 (-0,18%)
Después del cierre: 07:45PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202422,2722,3921,8322,2022,201.857.100
27 mar 202421,4222,1421,3721,9921,991.357.200
26 mar 202421,9121,9121,2321,3921,391.971.800
25 mar 202421,2921,9921,2721,3421,342.350.800
22 mar 202420,5821,2920,4621,0821,081.851.100
21 mar 202421,5021,8120,8421,1621,162.785.400
20 mar 202420,4121,5620,3021,2721,273.287.500
19 mar 202420,5120,7120,0520,2720,272.556.700
18 mar 202421,3621,4420,7921,1721,172.395.200
15 mar 202422,3822,5021,9922,0122,013.123.300
14 mar 202422,2722,3721,8322,1822,182.112.800
13 mar 202422,2023,2022,1722,8722,871.910.800
13 mar 20240.19 Dividendo
12 mar 202421,9522,2721,7222,1721,982.273.100
11 mar 202422,2223,0822,2222,8522,652.263.900
08 mar 202422,2822,4321,8822,3622,172.619.900
07 mar 202422,1922,4221,9522,1321,942.247.500
06 mar 202421,5722,0321,2521,9721,783.218.500
05 mar 202422,0022,0321,4321,6321,444.680.000
04 mar 202420,4521,1220,2321,1120,933.366.300
01 mar 202418,8719,5418,6919,5019,332.106.200
29 feb 202418,7118,9018,3718,6118,452.168.000
28 feb 202418,3018,4217,9518,0117,861.451.300
27 feb 202418,6618,7918,2918,3018,141.953.100
26 feb 202418,4818,6518,2118,5218,362.555.500
23 feb 202418,2218,4617,6318,3318,174.367.800
22 feb 202417,5117,6017,0117,0216,871.984.500
21 feb 202417,6717,7117,3817,7117,561.298.600
20 feb 202418,3318,3317,6717,7617,612.359.100
16 feb 202417,0117,5216,9317,3317,181.536.400
15 feb 202416,9317,3916,8217,0316,881.901.900
14 feb 202416,6716,7216,4916,6816,542.040.600
13 feb 202417,0417,1616,7716,8616,721.663.800
12 feb 202417,2117,8217,1817,6817,531.235.600
09 feb 202417,7217,8617,3817,3817,231.363.400
08 feb 202417,7117,8817,6717,8517,70942.300
07 feb 202417,9818,0817,8217,8417,691.193.400
06 feb 202417,8818,0617,8117,9817,83869.600
05 feb 202417,6417,8617,5717,7317,58814.600
02 feb 202418,2818,4017,8518,0517,902.120.800
01 feb 202418,1018,8618,0318,7018,542.919.400
31 ene 202417,8918,1617,4617,6217,471.618.100
30 ene 202418,0618,1517,6117,7517,601.182.300
29 ene 202417,8117,8517,5417,8317,681.154.400
26 ene 202417,6617,8317,4617,4917,341.048.200
25 ene 202417,4517,5217,2517,5217,371.197.400
24 ene 202417,9517,9517,1117,1316,983.417.900
23 ene 202416,6116,8716,4216,8516,712.387.900
22 ene 202415,9116,2715,8016,1416,001.104.400
19 ene 202416,1816,3216,0416,2316,091.509.800
18 ene 202416,3816,4316,1016,3016,161.283.000
17 ene 202416,2216,3215,9516,2316,091.708.300
16 ene 202417,1917,2116,4616,4916,353.108.600
12 ene 202417,5317,8917,3417,4717,322.000.700
11 ene 202417,0917,1816,7216,8516,711.207.800
10 ene 202417,0817,1516,9317,0516,901.339.200
09 ene 202417,4217,4417,1317,1817,031.290.600
08 ene 202417,3217,5917,2217,5017,351.073.600
05 ene 202417,4917,9517,4317,6817,531.597.800
04 ene 202417,8617,9017,5417,7417,591.425.800
03 ene 202417,6718,1017,6117,9017,751.715.300
02 ene 202418,7718,8118,2418,2418,081.337.100
29 dic 202318,7818,9718,5818,6918,531.296.600
28 dic 202319,4119,4118,7918,8018,641.410.700
27 dic 202319,5119,7319,4119,4819,311.262.000
26 dic 202319,0019,0818,8419,0318,87804.800
22 dic 202319,4519,6418,9018,9618,801.561.500
21 dic 202318,9619,3418,7718,8818,721.953.900
20 dic 202318,8518,9318,3118,3418,184.018.000
19 dic 202318,1619,1818,1518,8318,672.776.600
18 dic 202317,8317,9217,6017,8317,681.828.000
15 dic 202317,9618,2017,6017,9617,813.563.900
14 dic 202318,7018,9417,6618,0417,893.993.300
13 dic 202316,0817,5716,0617,5417,393.176.600
12 dic 202316,7017,0016,6116,8616,722.002.300
11 dic 202316,7217,1016,6017,0316,882.237.500
08 dic 202317,0217,5817,0217,3717,222.457.400
07 dic 202318,4018,4817,8518,0017,851.784.900
06 dic 202318,7819,1418,5418,6718,511.863.700
05 dic 202318,5318,8018,2718,7718,612.369.900
04 dic 202319,0019,1418,6419,0118,853.514.500
01 dic 202319,2420,1819,1620,0519,882.924.200
30 nov 202319,4419,5218,7519,2519,093.826.000
29 nov 202319,4320,0919,2619,8819,713.654.500
28 nov 202318,4419,8418,4319,5219,354.776.900
27 nov 202317,4218,1117,3118,0717,922.926.200
24 nov 202316,9017,2316,8617,2317,081.596.500
22 nov 202317,5717,6517,3117,4617,311.358.600
21 nov 202317,2318,0117,2317,7217,572.195.600
20 nov 202316,7217,0916,6817,0016,851.104.900
17 nov 202316,9417,3116,8917,0116,861.628.200
16 nov 202316,7317,5416,7017,1216,972.282.600
15 nov 202317,1817,3016,8417,0116,862.107.100
14 nov 202316,3117,2816,2717,0316,882.994.900
13 nov 202315,8315,9515,6015,6715,542.789.400
10 nov 202316,0116,2215,6515,9015,764.471.200
09 nov 202317,5017,5116,5816,6416,504.297.900
08 nov 202318,5319,0118,2918,3918,235.270.400
07 nov 202318,2518,8418,2118,7718,614.077.900
06 nov 202318,8419,1818,7019,0018,842.335.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...