Anglo Asian Mining PLC (AAZ.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:15PM BST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 79.70 | 81.00 | 73.75 | 76.65 | 76.65 | 91,691 |
| 27 jun 2024 | 80.00 | 81.00 | 76.40 | 79.50 | 79.50 | 222,301 |
| 26 jun 2024 | 78.00 | 80.98 | 76.00 | 80.00 | 80.00 | 380,397 |
| 25 jun 2024 | 76.00 | 79.40 | 73.00 | 78.00 | 78.00 | 329,724 |
| 24 jun 2024 | 72.00 | 78.88 | 72.00 | 76.00 | 76.00 | 709,261 |
| 21 jun 2024 | 70.00 | 73.92 | 69.00 | 72.00 | 72.00 | 612,368 |
| 20 jun 2024 | 68.00 | 71.92 | 68.00 | 70.00 | 70.00 | 392,545 |
| 19 jun 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 36,688 |
| 18 jun 2024 | 67.00 | 68.96 | 67.00 | 68.00 | 68.00 | 37,187 |
| 17 jun 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 41,967 |
| 14 jun 2024 | 68.00 | 68.33 | 66.00 | 68.00 | 68.00 | 88,835 |
| 13 jun 2024 | 67.50 | 70.00 | 66.00 | 67.20 | 67.20 | 390,596 |
| 12 jun 2024 | 62.50 | 69.00 | 61.00 | 67.50 | 67.50 | 582,659 |
| 11 jun 2024 | 67.50 | 70.00 | 56.25 | 58.00 | 58.00 | 682,561 |
| 10 jun 2024 | 64.50 | 67.00 | 62.00 | 65.00 | 65.00 | 87,665 |
| 07 jun 2024 | 61.50 | 66.41 | 62.92 | 66.00 | 66.00 | 219,980 |
| 06 jun 2024 | 60.00 | 62.88 | 58.70 | 61.50 | 61.50 | 140,191 |
| 05 jun 2024 | 59.00 | 61.84 | 58.00 | 60.00 | 60.00 | 56,353 |
| 04 jun 2024 | 61.50 | 63.00 | 58.11 | 59.00 | 59.00 | 224,845 |
| 03 jun 2024 | 63.00 | 66.00 | 60.00 | 60.00 | 60.00 | 211,277 |
| 31 may 2024 | 64.50 | 66.00 | 61.50 | 63.00 | 63.00 | 85,451 |
| 30 may 2024 | 64.50 | 65.60 | 63.12 | 64.50 | 64.50 | 116,871 |
| 29 may 2024 | 64.50 | 66.00 | 63.12 | 64.50 | 64.50 | 37,462 |
| 28 may 2024 | 64.00 | 66.00 | 62.90 | 64.50 | 64.50 | 82,343 |
| 24 may 2024 | 61.50 | 66.00 | 62.70 | 64.00 | 64.00 | 90,002 |
| 23 may 2024 | 62.50 | 63.60 | 60.00 | 61.50 | 61.50 | 95,090 |
| 22 may 2024 | 63.50 | 65.00 | 60.75 | 62.50 | 62.50 | 93,746 |
| 21 may 2024 | 65.50 | 68.00 | 62.15 | 63.50 | 63.50 | 115,239 |
| 20 may 2024 | 63.50 | 67.90 | 61.00 | 65.50 | 65.50 | 146,630 |
| 17 may 2024 | 63.00 | 66.00 | 62.31 | 63.50 | 63.50 | 76,598 |
| 16 may 2024 | 63.00 | 66.00 | 58.10 | 64.00 | 64.00 | 190,404 |
| 15 may 2024 | 69.00 | 70.00 | 65.70 | 67.00 | 67.00 | 98,734 |
| 14 may 2024 | 69.50 | 71.00 | 68.00 | 69.00 | 69.00 | 60,747 |
| 13 may 2024 | 70.00 | 70.70 | 68.45 | 70.00 | 70.00 | 80,288 |
| 10 may 2024 | 71.50 | 74.00 | 70.00 | 70.00 | 70.00 | 211,962 |
| 09 may 2024 | 69.00 | 72.00 | 66.90 | 71.00 | 71.00 | 126,568 |
| 08 may 2024 | 72.00 | 74.00 | 68.11 | 69.00 | 69.00 | 98,501 |
| 07 may 2024 | 68.50 | 74.00 | 67.00 | 74.00 | 74.00 | 266,269 |
| 03 may 2024 | 63.50 | 72.00 | 61.00 | 67.00 | 67.00 | 271,461 |
| 02 may 2024 | 63.50 | 66.00 | 61.00 | 63.60 | 63.60 | 27,232 |
| 01 may 2024 | 62.00 | 64.00 | 62.02 | 62.50 | 62.50 | 24,779 |
| 30 abr 2024 | 64.00 | 66.00 | 61.32 | 62.50 | 62.50 | 95,814 |
| 29 abr 2024 | 63.00 | 66.00 | 62.00 | 64.00 | 64.00 | 98,548 |
| 26 abr 2024 | 61.50 | 65.00 | 60.10 | 63.00 | 63.00 | 43,986 |
| 25 abr 2024 | 64.50 | 65.00 | 60.00 | 61.50 | 61.50 | 93,081 |
| 24 abr 2024 | 64.50 | 67.00 | 62.00 | 64.60 | 64.60 | 30,501 |
| 23 abr 2024 | 65.00 | 65.33 | 62.00 | 65.00 | 65.00 | 64,873 |
| 22 abr 2024 | 68.50 | 70.00 | 62.00 | 65.00 | 65.00 | 233,293 |
| 19 abr 2024 | 68.50 | 71.00 | 67.00 | 68.50 | 68.50 | 219,881 |
| 18 abr 2024 | 63.50 | 69.75 | 62.20 | 68.50 | 68.50 | 274,545 |
| 17 abr 2024 | 60.50 | 65.00 | 55.60 | 63.50 | 63.50 | 276,132 |
| 16 abr 2024 | 63.00 | 67.00 | 60.00 | 63.50 | 63.50 | 40,501 |
| 15 abr 2024 | 64.00 | 67.50 | 60.96 | 63.00 | 63.00 | 163,051 |
| 12 abr 2024 | 61.50 | 67.88 | 59.00 | 64.50 | 64.50 | 377,541 |
| 11 abr 2024 | 60.50 | 62.00 | 58.00 | 60.00 | 60.00 | 24,268 |
| 10 abr 2024 | 60.50 | 63.00 | 58.00 | 60.50 | 60.50 | 31,363 |
| 09 abr 2024 | 62.50 | 65.00 | 59.00 | 61.00 | 61.00 | 165,465 |
| 08 abr 2024 | 59.00 | 64.90 | 58.00 | 62.50 | 62.50 | 522,270 |
| 05 abr 2024 | 57.50 | 60.00 | 56.80 | 60.00 | 60.00 | 101,545 |
| 04 abr 2024 | 61.00 | 59.45 | 56.80 | 57.50 | 57.50 | 85,862 |
| 03 abr 2024 | 56.00 | 63.50 | 54.00 | 60.00 | 60.00 | 199,062 |
| 02 abr 2024 | 56.50 | 59.00 | 54.00 | 56.00 | 56.00 | 234,024 |
| 28 mar 2024 | 57.00 | 59.40 | 54.00 | 59.00 | 59.00 | 171,210 |
| 27 mar 2024 | 56.50 | 57.00 | 54.22 | 57.00 | 57.00 | 114,988 |
| 26 mar 2024 | 55.00 | 58.10 | 54.11 | 58.00 | 58.00 | 94,647 |
| 25 mar 2024 | 58.00 | 59.00 | 53.50 | 55.00 | 55.00 | 122,804 |
| 22 mar 2024 | 58.50 | 60.00 | 56.00 | 60.00 | 60.00 | 108,139 |
| 21 mar 2024 | 56.50 | 60.25 | 54.00 | 58.50 | 58.50 | 120,057 |
| 20 mar 2024 | 55.50 | 57.95 | 54.44 | 55.50 | 55.50 | 37,112 |
| 19 mar 2024 | 55.50 | 57.25 | 53.66 | 55.00 | 55.00 | 22,089 |
| 18 mar 2024 | 55.00 | 58.00 | 53.00 | 55.50 | 55.50 | 85,432 |
| 15 mar 2024 | 54.00 | 57.00 | 53.00 | 55.00 | 55.00 | 66,471 |
| 14 mar 2024 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 120,140 |
| 13 mar 2024 | 55.50 | 57.00 | 53.50 | 54.00 | 54.00 | 49,628 |
| 12 mar 2024 | 56.00 | 57.00 | 54.00 | 55.50 | 55.50 | 45,860 |
| 11 mar 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 57,059 |
| 08 mar 2024 | 56.50 | 57.00 | 55.00 | 55.00 | 55.00 | 36,752 |
| 07 mar 2024 | 56.00 | 57.00 | 55.17 | 56.50 | 56.50 | 152,745 |
| 06 mar 2024 | 58.50 | 60.00 | 54.00 | 56.00 | 56.00 | 382,098 |
| 05 mar 2024 | 57.00 | 60.00 | 54.98 | 59.00 | 59.00 | 202,674 |
| 04 mar 2024 | 59.50 | 60.00 | 55.00 | 57.00 | 57.00 | 152,987 |
| 01 mar 2024 | 55.00 | 62.17 | 53.00 | 59.50 | 59.50 | 307,402 |
| 29 feb 2024 | 55.50 | 57.00 | 53.00 | 55.00 | 55.00 | 88,726 |
| 28 feb 2024 | 55.50 | 55.70 | 54.00 | 55.50 | 55.50 | 44,132 |
| 27 feb 2024 | 57.00 | 60.00 | 53.30 | 55.50 | 55.50 | 90,920 |
| 26 feb 2024 | 57.50 | 60.00 | 54.00 | 60.00 | 60.00 | 120,447 |
| 23 feb 2024 | 58.50 | 60.00 | 55.00 | 57.00 | 57.00 | 137,866 |
| 22 feb 2024 | 58.50 | 60.00 | 55.00 | 55.00 | 55.00 | 83,160 |
| 21 feb 2024 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | 18,177 |
| 20 feb 2024 | 60.50 | 63.00 | 58.04 | 58.50 | 58.50 | 30,833 |
| 19 feb 2024 | 58.00 | 60.00 | 56.00 | 58.00 | 58.00 | 119,378 |
| 16 feb 2024 | 58.00 | 60.00 | 54.75 | 58.00 | 58.00 | 120,810 |
| 15 feb 2024 | 58.00 | 60.00 | 56.76 | 58.00 | 58.00 | 26,536 |
| 14 feb 2024 | 60.50 | 63.00 | 56.00 | 58.00 | 58.00 | 284,882 |
| 13 feb 2024 | 60.00 | 63.00 | 58.00 | 60.50 | 60.50 | 17,599 |
| 12 feb 2024 | 61.00 | 62.00 | 58.00 | 60.00 | 60.00 | 51,409 |
| 09 feb 2024 | 62.00 | 63.00 | 59.50 | 61.00 | 61.00 | 112,071 |
| 08 feb 2024 | 61.00 | 65.00 | 59.00 | 62.00 | 62.00 | 79,910 |
| 07 feb 2024 | 59.50 | 63.40 | 58.00 | 61.00 | 61.00 | 53,745 |
| 06 feb 2024 | 59.50 | 60.33 | 58.56 | 59.50 | 59.50 | 60,569 |
| *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.