Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.816,61 -548,93 (-0,96%)
Anglo American PLC (NGLB.HM)
Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:07AM CEST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
| 27 jun 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
| 26 jun 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
| 25 jun 2024 | 29,61 | 29,79 | 29,54 | 29,79 | 29,79 | 358 |
| 24 jun 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
| 21 jun 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
| 20 jun 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
| 19 jun 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
| 18 jun 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
| 17 jun 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
| 14 jun 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
| 13 jun 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
| 12 jun 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
| 11 jun 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
| 10 jun 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
| 07 jun 2024 | 28,31 | 28,31 | 27,99 | 27,99 | 27,99 | 17 |
| 06 jun 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
| 05 jun 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
| 04 jun 2024 | 29,08 | 29,08 | 28,11 | 28,11 | 28,11 | 1250 |
| 03 jun 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
| 31 may 2024 | 29,57 | 29,57 | 29,24 | 29,24 | 29,24 | 140 |
| 30 may 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
| 29 may 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
| 28 may 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
| 27 may 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
| 24 may 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 23 may 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 22 may 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 21 may 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
| 20 may 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
| 17 may 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
| 16 may 2024 | 30,49 | 30,51 | 30,49 | 30,51 | 30,51 | 65 |
| 15 may 2024 | 30,33 | 30,54 | 30,33 | 30,54 | 30,54 | 400 |
| 14 may 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
| 13 may 2024 | 32,37 | 32,37 | 31,82 | 31,82 | 31,82 | 105 |
| 10 may 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
| 09 may 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
| 08 may 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
| 07 may 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
| 06 may 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
| 03 may 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
| 02 may 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
| 30 abr 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
| 29 abr 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
| 26 abr 2024 | 29,59 | 30,88 | 29,59 | 30,88 | 30,88 | 1000 |
| 25 abr 2024 | 26,60 | 29,58 | 26,60 | 29,58 | 29,58 | 535 |
| 24 abr 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 23 abr 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 22 abr 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 19 abr 2024 | 25,11 | 25,15 | 25,00 | 25,00 | 25,00 | 1700 |
| 18 abr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 17 abr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 16 abr 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 15 abr 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 12 abr 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 11 abr 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 10 abr 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 09 abr 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 08 abr 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 05 abr 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 04 abr 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 03 abr 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 02 abr 2024 | 23,02 | 23,60 | 23,02 | 23,60 | 23,60 | 50 |
| 28 mar 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 27 mar 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 26 mar 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 25 mar 2024 | 22,56 | 22,58 | 22,56 | 22,58 | 22,58 | 520 |
| 22 mar 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
| 21 mar 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 20 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 19 mar 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 18 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
| 15 mar 2024 | 21,54 | 21,54 | 21,36 | 21,36 | 21,36 | 50 |
| 14 mar 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
| 14 mar 2024 | 0.41 Dividendo | |||||
| 13 mar 2024 | 21,90 | 22,78 | 21,90 | 22,78 | 22,37 | 200 |
| 12 mar 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,47 | - |
| 11 mar 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,13 | - |
| 08 mar 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,41 | - |
| 07 mar 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 20,68 | - |
| 06 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,59 | - |
| 05 mar 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 19,91 | - |
| 04 mar 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,21 | - |
| 01 mar 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 19,93 | - |
| 29 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 19,84 | - |
| 28 feb 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,27 | - |
| 27 feb 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 19,76 | - |
| 26 feb 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,45 | - |
| 23 feb 2024 | 20,98 | 21,02 | 20,98 | 21,02 | 20,64 | 200 |
| 22 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,23 | - |
| 21 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 19,93 | - |
| 20 feb 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,48 | - |
| 19 feb 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 20,86 | - |
| 16 feb 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 20,74 | - |
| 15 feb 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,11 | - |
| 14 feb 2024 | 20,70 | 20,70 | 20,14 | 20,14 | 19,78 | 20 |
| 13 feb 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,13 | - |
| 12 feb 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 19,76 | - |
| 09 feb 2024 | 20,32 | 20,32 | 20,00 | 20,00 | 19,64 | 150 |
| 08 feb 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,45 | - |
| *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.