Mercados españoles cerrados en 8 hrs 12 min
IBEX 35
11.163,80 -8,30 (-0,07%) Euro Stoxx 50
4.919,23 -31,75 (-0,64%) Dólar/Euro
1,0724 -0,0013 (-0,12%) Petróleo Brent
85,99 -0,02 (-0,02%) Oro
2.338,20 -6,20 (-0,26%) Bitcoin EUR
56.853,80 -1.166,49 (-2,01%)
Anglo American plc (NGLB.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 05:35PM CEST. Mercado abierto.
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 29,03 | 29,62 | 28,91 | 29,60 | 29,60 | 11.092 |
| 21 jun 2024 | 29,27 | 29,37 | 28,85 | 29,19 | 29,19 | 24.178 |
| 20 jun 2024 | 28,77 | 29,31 | 28,77 | 29,15 | 29,15 | 16.555 |
| 19 jun 2024 | 28,42 | 29,09 | 28,42 | 28,74 | 28,74 | 19.462 |
| 18 jun 2024 | 28,34 | 28,48 | 27,99 | 28,32 | 28,32 | 14.818 |
| 17 jun 2024 | 27,87 | 28,18 | 27,87 | 28,03 | 28,03 | 6707 |
| 14 jun 2024 | 28,43 | 28,55 | 27,88 | 28,34 | 28,34 | 22.304 |
| 13 jun 2024 | 27,78 | 28,34 | 27,62 | 28,30 | 28,30 | 6696 |
| 12 jun 2024 | 27,75 | 28,49 | 27,75 | 28,08 | 28,08 | 34.786 |
| 11 jun 2024 | 27,66 | 28,10 | 27,47 | 27,93 | 27,93 | 57.133 |
| 10 jun 2024 | 27,92 | 28,13 | 27,78 | 28,05 | 28,05 | 90.248 |
| 07 jun 2024 | 28,09 | 28,24 | 27,94 | 28,24 | 28,24 | 13.543 |
| 06 jun 2024 | 27,98 | 28,35 | 27,95 | 28,31 | 28,31 | 20.864 |
| 05 jun 2024 | 28,10 | 28,24 | 27,59 | 27,73 | 27,73 | 41.234 |
| 04 jun 2024 | 29,25 | 29,25 | 28,10 | 28,10 | 28,10 | 46.006 |
| 03 jun 2024 | 29,68 | 29,76 | 28,92 | 29,29 | 29,29 | 23.695 |
| 31 may 2024 | 29,33 | 29,41 | 29,06 | 29,16 | 29,16 | 26.358 |
| 30 may 2024 | 28,56 | 29,49 | 28,45 | 29,49 | 29,49 | 29.795 |
| 29 may 2024 | 29,51 | 30,05 | 28,21 | 29,14 | 29,14 | 68.979 |
| 28 may 2024 | 30,78 | 30,91 | 30,02 | 30,02 | 30,02 | 26.500 |
| 27 may 2024 | 32,10 | 32,10 | 30,00 | 30,65 | 30,65 | 5285 |
| 24 may 2024 | 30,83 | 31,17 | 30,69 | 30,98 | 30,98 | 20.949 |
| 23 may 2024 | 31,63 | 32,10 | 31,09 | 31,09 | 31,09 | 29.045 |
| 22 may 2024 | 31,23 | 32,10 | 30,30 | 31,66 | 31,66 | 59.208 |
| 21 may 2024 | 31,18 | 31,62 | 31,03 | 31,47 | 31,47 | 60.684 |
| 20 may 2024 | 31,55 | 31,75 | 30,85 | 31,71 | 31,71 | 29.308 |
| 17 may 2024 | 30,54 | 31,52 | 30,46 | 31,14 | 31,14 | 24.620 |
| 16 may 2024 | 30,82 | 30,82 | 30,34 | 30,44 | 30,44 | 18.194 |
| 15 may 2024 | 30,76 | 30,78 | 30,16 | 30,31 | 30,31 | 25.650 |
| 14 may 2024 | 31,64 | 31,65 | 30,18 | 30,18 | 30,18 | 57.091 |
| 13 may 2024 | 32,33 | 32,64 | 31,39 | 31,86 | 31,86 | 24.765 |
| 10 may 2024 | 32,18 | 32,53 | 32,18 | 32,22 | 32,22 | 36.436 |
| 09 may 2024 | 30,98 | 31,96 | 30,78 | 31,88 | 31,88 | 21.279 |
| 08 may 2024 | 31,11 | 31,13 | 30,73 | 30,92 | 30,92 | 13.485 |
| 07 may 2024 | 31,39 | 31,74 | 30,97 | 31,11 | 31,11 | 33.762 |
| 06 may 2024 | 31,06 | 31,65 | 31,01 | 31,32 | 31,32 | 19.360 |
| 03 may 2024 | 32,15 | 32,43 | 30,92 | 31,17 | 31,17 | 48.908 |
| 02 may 2024 | 30,92 | 31,07 | 30,32 | 30,91 | 30,91 | 65.298 |
| 30 abr 2024 | 32,08 | 32,49 | 30,67 | 30,77 | 30,77 | 67.054 |
| 29 abr 2024 | 31,56 | 32,20 | 31,21 | 31,92 | 31,92 | 41.074 |
| 26 abr 2024 | 29,82 | 31,60 | 29,39 | 30,70 | 30,70 | 224.242 |
| 25 abr 2024 | 28,54 | 30,02 | 28,14 | 29,60 | 29,60 | 412.131 |
| 24 abr 2024 | 24,93 | 25,91 | 24,77 | 25,91 | 25,91 | 49.549 |
| 23 abr 2024 | 24,91 | 24,95 | 24,15 | 24,61 | 24,61 | 34.240 |
| 22 abr 2024 | 25,11 | 25,16 | 24,72 | 24,99 | 24,99 | 14.769 |
| 19 abr 2024 | 25,14 | 25,64 | 25,13 | 25,64 | 25,64 | 23.949 |
| 18 abr 2024 | 25,39 | 25,79 | 25,35 | 25,79 | 25,79 | 12.444 |
| 17 abr 2024 | 25,17 | 25,84 | 25,05 | 25,62 | 25,62 | 27.050 |
| 16 abr 2024 | 24,68 | 24,97 | 24,40 | 24,48 | 24,48 | 33.806 |
| 15 abr 2024 | 26,14 | 26,14 | 25,34 | 25,60 | 25,60 | 30.935 |
| 12 abr 2024 | 25,64 | 26,27 | 25,52 | 25,98 | 25,98 | 41.818 |
| 11 abr 2024 | 25,27 | 25,39 | 24,84 | 25,06 | 25,06 | 34.584 |
| 10 abr 2024 | 25,84 | 25,91 | 24,82 | 25,28 | 25,28 | 30.982 |
| 09 abr 2024 | 25,44 | 25,85 | 25,44 | 25,82 | 25,82 | 45.618 |
| 08 abr 2024 | 24,73 | 25,25 | 24,55 | 25,11 | 25,11 | 49.384 |
| 05 abr 2024 | 24,34 | 24,61 | 24,25 | 24,61 | 24,61 | 42.868 |
| 04 abr 2024 | 24,15 | 24,84 | 24,09 | 24,84 | 24,84 | 113.213 |
| 03 abr 2024 | 23,85 | 24,09 | 23,48 | 23,96 | 23,96 | 22.817 |
| 02 abr 2024 | 23,15 | 24,03 | 23,14 | 24,03 | 24,03 | 37.154 |
| 28 mar 2024 | 22,74 | 22,90 | 22,42 | 22,60 | 22,60 | 21.438 |
| 27 mar 2024 | 22,32 | 22,58 | 22,00 | 22,58 | 22,58 | 14.244 |
| 26 mar 2024 | 22,22 | 22,48 | 22,18 | 22,48 | 22,48 | 13.591 |
| 25 mar 2024 | 22,68 | 22,90 | 22,48 | 22,72 | 22,72 | 10.519 |
| 22 mar 2024 | 22,18 | 22,76 | 22,18 | 22,76 | 22,76 | 26.842 |
| 21 mar 2024 | 22,50 | 22,76 | 22,30 | 22,40 | 22,40 | 47.530 |
| 20 mar 2024 | 21,36 | 21,76 | 21,26 | 21,50 | 21,50 | 10.865 |
| 19 mar 2024 | 21,66 | 21,66 | 21,16 | 21,26 | 21,26 | 14.637 |
| 18 mar 2024 | 21,84 | 22,02 | 21,38 | 21,60 | 21,60 | 13.172 |
| 15 mar 2024 | 21,46 | 21,94 | 21,02 | 21,56 | 21,56 | 25.713 |
| 14 mar 2024 | 21,80 | 22,06 | 21,30 | 21,62 | 21,62 | - |
| 14 mar 2024 | 0.41 Dividendo | |||||
| 13 mar 2024 | 21,70 | 22,84 | 21,70 | 22,54 | 22,13 | 45.531 |
| 12 mar 2024 | 21,90 | 22,16 | 21,50 | 21,88 | 21,48 | 57.963 |
| 11 mar 2024 | 21,30 | 21,88 | 21,24 | 21,88 | 21,48 | 19.556 |
| 08 mar 2024 | 21,88 | 22,44 | 21,68 | 21,68 | 21,29 | 20.546 |
| 07 mar 2024 | 21,06 | 21,84 | 21,00 | 21,68 | 21,29 | 29.143 |
| 06 mar 2024 | 20,14 | 20,86 | 20,14 | 20,76 | 20,38 | 19.051 |
| 05 mar 2024 | 19,70 | 20,36 | 19,49 | 20,04 | 19,68 | 34.898 |
| 04 mar 2024 | 20,64 | 20,64 | 19,90 | 20,12 | 19,75 | 39.396 |
| 01 mar 2024 | 20,10 | 20,96 | 20,04 | 20,40 | 20,03 | 35.590 |
| 29 feb 2024 | 20,24 | 20,32 | 19,91 | 20,20 | 19,83 | 25.659 |
| 28 feb 2024 | 20,50 | 20,50 | 19,95 | 20,16 | 19,79 | 23.313 |
| 27 feb 2024 | 20,64 | 20,82 | 20,52 | 20,52 | 20,15 | 16.623 |
| 26 feb 2024 | 20,58 | 20,66 | 20,20 | 20,30 | 19,93 | 19.971 |
| 23 feb 2024 | 21,08 | 21,24 | 20,88 | 21,16 | 20,78 | 5990 |
| 22 feb 2024 | 21,06 | 21,40 | 20,50 | 20,88 | 20,50 | 42.629 |
| 21 feb 2024 | 20,24 | 20,80 | 20,04 | 20,26 | 19,89 | 17.357 |
| 20 feb 2024 | 20,46 | 20,62 | 20,12 | 20,18 | 19,81 | 19.865 |
| 19 feb 2024 | 21,00 | 21,00 | 20,76 | 20,84 | 20,46 | 7336 |
| 16 feb 2024 | 21,22 | 21,56 | 21,14 | 21,40 | 21,01 | 14.749 |
| 15 feb 2024 | 20,62 | 20,82 | 20,52 | 20,64 | 20,26 | 10.573 |
| 14 feb 2024 | 20,20 | 20,58 | 19,90 | 20,40 | 20,03 | 41.479 |
| 13 feb 2024 | 20,76 | 21,02 | 20,40 | 20,56 | 20,19 | 9215 |
| 12 feb 2024 | 20,06 | 20,76 | 20,06 | 20,58 | 20,21 | 33.928 |
| 09 feb 2024 | 20,38 | 20,44 | 19,92 | 20,12 | 19,75 | 23.457 |
| 08 feb 2024 | 20,86 | 21,08 | 20,38 | 20,58 | 20,21 | 21.673 |
| 07 feb 2024 | 21,30 | 21,34 | 20,66 | 20,80 | 20,42 | 14.526 |
| 06 feb 2024 | 21,52 | 21,72 | 21,04 | 21,44 | 21,05 | 11.869 |
| 05 feb 2024 | 21,36 | 21,60 | 20,96 | 21,36 | 20,97 | 10.844 |
| 02 feb 2024 | 22,12 | 22,12 | 21,44 | 21,48 | 21,09 | 7740 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.