U.S. markets open in 6 hours 25 minutes
F S&P 500
5,068.50 +22.00 (+0.44%) F Dow Jones
38,181.00 +112.00 (+0.29%) F Nasdaq
17,534.50 +96.25 (+0.55%) E-mini Russell 2000 Index Futur
2,005.80 +16.10 (+0.81%) Petróleo
79.42 +0.42 (+0.53%) Oro
2,323.00 +12.00 (+0.52%)
Anglo American plc (AAUKF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:19PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 32.01 | 33.36 | 32.01 | 33.36 | 33.36 | 1,200 |
| 30 abr 2024 | 34.49 | 34.49 | 32.77 | 33.95 | 33.95 | 18,100 |
| 29 abr 2024 | 34.80 | 34.80 | 33.58 | 34.50 | 34.50 | 5,400 |
| 26 abr 2024 | 32.25 | 35.44 | 32.25 | 33.15 | 33.15 | 81,100 |
| 25 abr 2024 | 30.36 | 32.24 | 30.36 | 32.00 | 32.00 | 13,500 |
| 24 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1,100 |
| 23 abr 2024 | 26.30 | 26.70 | 26.30 | 26.70 | 26.70 | 3,500 |
| 22 abr 2024 | 25.57 | 26.82 | 25.57 | 26.82 | 26.82 | 3,300 |
| 19 abr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 2,200 |
| 18 abr 2024 | 27.00 | 27.30 | 27.00 | 27.30 | 27.30 | 1,900 |
| 17 abr 2024 | 27.56 | 27.56 | 26.69 | 26.69 | 26.69 | 1,900 |
| 16 abr 2024 | 25.18 | 25.90 | 25.17 | 25.67 | 25.67 | 4,500 |
| 15 abr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 100 |
| 12 abr 2024 | 27.97 | 27.97 | 27.44 | 27.44 | 27.44 | 1,700 |
| 11 abr 2024 | 27.16 | 27.16 | 27.00 | 27.00 | 27.00 | 800 |
| 10 abr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 10,000 |
| 09 abr 2024 | 28.03 | 28.03 | 27.94 | 27.94 | 27.94 | 23,800 |
| 08 abr 2024 | 27.44 | 27.94 | 27.39 | 27.94 | 27.94 | 9,000 |
| 05 abr 2024 | 26.52 | 26.52 | 26.51 | 26.51 | 26.51 | 9,600 |
| 04 abr 2024 | 26.44 | 27.19 | 26.44 | 27.06 | 27.06 | 2,600 |
| 03 abr 2024 | 26.30 | 26.35 | 25.75 | 25.96 | 25.96 | 1,600 |
| 02 abr 2024 | 25.33 | 26.08 | 25.33 | 26.08 | 26.08 | 5,900 |
| 01 abr 2024 | 25.85 | 25.85 | 24.77 | 24.77 | 24.77 | 8,400 |
| 28 mar 2024 | 24.20 | 24.48 | 24.11 | 24.11 | 24.11 | 1,700 |
| 27 mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 26 mar 2024 | 24.39 | 24.39 | 23.90 | 23.90 | 23.90 | 1,400 |
| 25 mar 2024 | 24.00 | 25.10 | 24.00 | 24.39 | 24.39 | 1,100 |
| 22 mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 21 mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 20 mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 1,100 |
| 19 mar 2024 | 23.00 | 23.00 | 22.78 | 22.78 | 22.78 | 6,300 |
| 18 mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 10,200 |
| 15 mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 14 mar 2024 | 23.59 | 23.59 | 23.10 | 23.30 | 23.30 | 1,900 |
| 14 mar 2024 | 0.41 Dividendo | |||||
| 13 mar 2024 | 25.00 | 25.00 | 24.63 | 25.00 | 24.59 | 1,400 |
| 12 mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.11 | 2,300 |
| 11 mar 2024 | 23.90 | 23.90 | 23.50 | 23.50 | 23.11 | 500 |
| 08 mar 2024 | 24.15 | 24.15 | 23.44 | 23.44 | 23.06 | 700 |
| 07 mar 2024 | 23.10 | 23.67 | 23.10 | 23.50 | 23.11 | 6,400 |
| 06 mar 2024 | 22.40 | 22.47 | 22.40 | 22.47 | 22.10 | 400 |
| 05 mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.15 | 100 |
| 04 mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.30 | 100 |
| 01 mar 2024 | 22.33 | 22.67 | 22.33 | 22.67 | 22.30 | 200 |
| 29 feb 2024 | 21.55 | 21.55 | 21.40 | 21.40 | 21.05 | 4,600 |
| 28 feb 2024 | 21.67 | 21.75 | 21.67 | 21.75 | 21.39 | 1,000 |
| 27 feb 2024 | 22.01 | 22.01 | 22.00 | 22.00 | 21.64 | 6,100 |
| 26 feb 2024 | 22.50 | 22.50 | 22.42 | 22.42 | 22.05 | 1,000 |
| 23 feb 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 21.95 | 8,300 |
| 22 feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.91 | 300 |
| 21 feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.64 | 200 |
| 20 feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 21.82 | - |
| 16 feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 21.82 | - |
| 15 feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 21.82 | 300 |
| 14 feb 2024 | 21.69 | 21.69 | 21.45 | 21.45 | 21.10 | 400 |
| 13 feb 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.21 | - |
| 12 feb 2024 | 21.80 | 22.05 | 21.56 | 21.56 | 21.21 | 1,400 |
| 09 feb 2024 | 22.05 | 22.05 | 21.58 | 21.87 | 21.51 | 7,800 |
| 08 feb 2024 | 22.00 | 22.29 | 22.00 | 22.24 | 21.88 | 1,500 |
| 07 feb 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.29 | 100 |
| 06 feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.23 | 500 |
| 05 feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.72 | 500 |
| 02 feb 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.28 | 300 |
| 01 feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.19 | 900 |
| 31 ene 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.19 | 200 |
| 30 ene 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | 200 |
| 29 ene 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.04 | 1,000 |
| 26 ene 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | 5,200 |
| 25 ene 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | - |
| 24 ene 2024 | 24.14 | 24.14 | 23.95 | 24.00 | 23.61 | 6,200 |
| 23 ene 2024 | 22.64 | 23.36 | 22.64 | 23.14 | 22.76 | 1,000 |
| 22 ene 2024 | 22.01 | 22.82 | 22.01 | 22.82 | 22.45 | 1,900 |
| 19 ene 2024 | 22.86 | 22.92 | 22.86 | 22.92 | 22.54 | 1,100 |
| 18 ene 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 21.82 | 1,700 |
| 17 ene 2024 | 22.49 | 22.49 | 22.18 | 22.18 | 21.82 | 4,200 |
| 16 ene 2024 | 23.02 | 23.25 | 23.02 | 23.25 | 22.87 | 1,300 |
| 12 ene 2024 | 23.35 | 24.12 | 23.35 | 24.12 | 23.72 | 4,100 |
| 11 ene 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 22.96 | 700 |
| 10 ene 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.58 | 5,100 |
| 09 ene 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.69 | - |
| 08 ene 2024 | 23.50 | 24.09 | 23.50 | 24.09 | 23.69 | 4,200 |
| 05 ene 2024 | 24.00 | 24.12 | 23.88 | 23.88 | 23.49 | 3,000 |
| 04 ene 2024 | 24.26 | 24.26 | 24.20 | 24.20 | 23.80 | 1,200 |
| 03 ene 2024 | 24.00 | 24.00 | 23.91 | 23.91 | 23.52 | 1,500 |
| 02 ene 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.60 | 100 |
| 29 dic 2023 | 24.53 | 25.02 | 24.53 | 25.02 | 24.61 | 900 |
| 28 dic 2023 | 25.50 | 25.50 | 25.20 | 25.40 | 24.98 | 900 |
| 27 dic 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 24.94 | 400 |
| 26 dic 2023 | 23.80 | 25.00 | 23.80 | 24.25 | 23.85 | 700 |
| 22 dic 2023 | 24.00 | 24.92 | 24.00 | 24.26 | 23.86 | 1,700 |
| 21 dic 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.36 | - |
| 20 dic 2023 | 24.08 | 24.08 | 23.75 | 23.75 | 23.36 | 800 |
| 19 dic 2023 | 23.37 | 23.66 | 23.37 | 23.66 | 23.27 | 1,800 |
| 18 dic 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.61 | 300 |
| 15 dic 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 22.19 | 5,700 |
| 14 dic 2023 | 22.12 | 22.56 | 22.12 | 22.56 | 22.19 | 5,700 |
| 13 dic 2023 | 21.00 | 21.00 | 20.91 | 21.00 | 20.66 | 3,800 |
| 12 dic 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 22.80 | - |
| 11 dic 2023 | 22.88 | 23.18 | 22.61 | 23.18 | 22.80 | 3,600 |
| 08 dic 2023 | 22.73 | 22.84 | 22.15 | 22.80 | 22.43 | 1,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.