Mercados españoles cerrados

Anglo American PLC (NGLB.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
28,57+0,46 (+1,64%)
Al cierre: 08:03AM CEST
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 202428,5728,5728,5728,5728,5710
03 jul 202428,1128,1128,1128,1128,11-
02 jul 202428,3928,3928,3928,3928,39-
01 jul 202428,9928,9928,9928,9928,99-
28 jun 202429,3929,3929,3929,3929,39-
27 jun 202429,8629,8629,8629,8629,86-
26 jun 202429,8729,8729,8729,8729,87-
25 jun 202429,6129,6129,6129,6129,61-
24 jun 202429,0129,0129,0129,0129,01-
21 jun 202428,8028,8028,8028,8028,80-
20 jun 202428,7428,7428,7428,7428,74-
19 jun 202428,6628,6628,6628,6628,66-
18 jun 202428,0528,0528,0528,0528,05-
17 jun 202428,0428,0428,0428,0428,04-
14 jun 202428,4228,4228,4228,4228,42-
13 jun 202427,9227,9227,8527,8527,8510
12 jun 202427,4327,4327,4327,4327,43-
11 jun 202427,3627,3627,3627,3627,36-
10 jun 202427,6527,6527,6527,6527,65-
07 jun 202428,3128,3128,3128,3128,31-
06 jun 202427,6327,6327,6327,6327,63-
05 jun 202428,1128,1128,1128,1128,11-
04 jun 202429,0829,0829,0829,0829,08-
03 jun 202429,1129,1129,1129,1129,11-
31 may 202429,5729,5729,5729,5729,57-
30 may 202428,3128,3128,3128,3128,31-
29 may 202429,6829,6829,6829,6829,68-
28 may 202430,2730,2730,2730,2730,27-
27 may 202430,6530,6530,6530,6530,65-
24 may 202431,0831,0831,0831,0831,08-
23 may 202431,5431,5431,5431,5431,54-
22 may 202431,4631,4631,4631,4631,46-
21 may 202431,2231,2231,2231,2231,22-
20 may 202431,4131,4131,4131,4131,4165
17 may 202430,8930,8930,8930,8930,89-
16 may 202430,4930,4930,4930,4930,49-
15 may 202430,3330,3330,3330,3330,33-
14 may 202431,7031,7031,7031,7031,70-
13 may 202432,3332,3332,3332,3332,33-
10 may 202431,9632,3831,9632,3832,3870
09 may 202430,9630,9630,9630,9630,96-
08 may 202431,3531,3531,3531,3531,35-
07 may 202431,1931,1931,1931,1931,19-
06 may 202431,6331,6331,6331,6331,6330
03 may 202432,2032,2032,2032,2032,20-
02 may 202430,3230,3230,3230,3230,32-
30 abr 202431,9031,9031,9031,9031,90-
29 abr 202431,3331,3331,3331,3331,33-
26 abr 202429,7729,7729,7729,7729,77-
25 abr 202427,2527,2527,2527,2527,25-
24 abr 202424,5124,5124,5124,5124,51-
23 abr 202424,9324,9324,9324,9324,93-
22 abr 202425,6325,6325,6325,6325,63-
19 abr 202425,1625,1625,1625,1625,16-
18 abr 202425,6525,6525,6525,6525,65-
17 abr 202424,4724,4724,4724,4724,47-
16 abr 202425,0125,0125,0125,0125,01-
15 abr 202426,1326,1326,1326,1326,13-
12 abr 202425,4225,4225,4225,4225,42-
11 abr 202425,0125,0125,0125,0125,01-
10 abr 202425,8325,8325,8325,8325,83-
09 abr 202424,5024,5024,5024,5024,50-
08 abr 202424,6524,6524,6524,6524,65-
05 abr 202424,3724,3724,3724,3724,37-
04 abr 202424,0424,0424,0424,0424,04-
03 abr 202423,9023,9023,9023,9023,90-
02 abr 202423,0223,9523,0223,9523,9544
28 mar 202422,5822,5822,5822,5822,58-
27 mar 202422,5222,5222,5222,5222,52-
26 mar 202422,2222,2222,2222,2222,22-
25 mar 202422,6222,6222,6222,6222,62-
22 mar 202422,2622,2622,2622,2622,26-
21 mar 202421,7821,7821,7821,7821,78-
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 202421,6021,6021,6021,6021,60-
14 mar 202422,1222,1222,1222,1222,12-
14 mar 20240.41 Dividendo
13 mar 202421,9221,9221,9221,9221,51-
12 mar 202421,9421,9421,9421,9421,53-
11 mar 202421,5221,5221,5221,5221,12-
08 mar 202421,8021,8021,8021,8021,39-
07 mar 202421,0621,0621,0621,0620,67-
06 mar 202419,9419,9419,9419,9419,57-
05 mar 202420,2820,2820,2820,2819,90-
04 mar 202420,5820,5820,5820,5820,20-
01 mar 202420,2820,2820,2820,2819,90-
29 feb 202420,2220,2220,2220,2219,84-
28 feb 202420,4620,4620,4620,4620,08-
27 feb 202420,1420,1420,1420,1419,76-
26 feb 202420,8220,8220,8220,8220,43-
23 feb 202420,9620,9620,9620,9620,57-
22 feb 202420,6020,6020,6020,6020,21-
21 feb 202420,3020,3020,3020,3019,92-
20 feb 202420,8620,8620,8620,8620,47-
19 feb 202421,2421,2421,2421,2420,84-
16 feb 202421,1221,1221,1221,1220,72-
15 feb 202420,4820,4820,4820,4820,10-
14 feb 202420,7020,7020,7020,7020,31-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...