Anglogold Ashanti Ltd (AOD1.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:03AM CEST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 02 jul 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 01 jul 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 28 jun 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 27 jun 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 26 jun 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 25 jun 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 24 jun 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 21 jun 2024 | 21.91 | 22.22 | 21.91 | 22.22 | 22.22 | 250 |
| 20 jun 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 19 jun 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 18 jun 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 17 jun 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 14 jun 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 13 jun 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 12 jun 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 11 jun 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 10 jun 2024 | 21.09 | 21.35 | 21.09 | 21.35 | 21.35 | 1,150 |
| 07 jun 2024 | 22.33 | 22.33 | 21.19 | 21.19 | 21.19 | 250 |
| 06 jun 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 05 jun 2024 | 21.44 | 21.53 | 21.44 | 21.53 | 21.53 | 250 |
| 04 jun 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 03 jun 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 31 may 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 30 may 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 29 may 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 28 may 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 27 may 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 24 may 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 23 may 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 22 may 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 21 may 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 20 may 2024 | 23.31 | 23.53 | 23.31 | 23.53 | 23.53 | 105 |
| 17 may 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 16 may 2024 | 22.55 | 22.72 | 22.55 | 22.72 | 22.72 | 250 |
| 15 may 2024 | 22.23 | 22.91 | 22.23 | 22.91 | 22.91 | 140 |
| 14 may 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 13 may 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 10 may 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 09 may 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 08 may 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 07 may 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 06 may 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 03 may 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 02 may 2024 | 21.59 | 21.62 | 21.59 | 21.62 | 21.62 | 110 |
| 30 abr 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 29 abr 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 26 abr 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 25 abr 2024 | 20.22 | 21.00 | 20.22 | 21.00 | 21.00 | 95 |
| 24 abr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 23 abr 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 22 abr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 19 abr 2024 | 22.02 | 22.14 | 21.98 | 22.14 | 22.14 | 350 |
| 18 abr 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 17 abr 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 16 abr 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 15 abr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 12 abr 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 11 abr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 10 abr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 09 abr 2024 | 21.48 | 21.48 | 21.30 | 21.30 | 21.30 | 401 |
| 08 abr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 05 abr 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 04 abr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 03 abr 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 02 abr 2024 | 20.47 | 20.47 | 20.39 | 20.39 | 20.39 | 250 |
| 28 mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 27 mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 26 mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 25 mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 22 mar 2024 | 19.35 | 19.35 | 18.70 | 18.70 | 18.70 | 600 |
| 21 mar 2024 | 19.35 | 20.00 | 19.35 | 20.00 | 20.00 | 150 |
| 20 mar 2024 | 18.40 | 18.95 | 18.40 | 18.95 | 18.95 | 2 |
| 19 mar 2024 | 19.15 | 19.15 | 18.75 | 18.80 | 18.80 | 175 |
| 18 mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 15 mar 2024 | 20.50 | 20.50 | 20.20 | 20.20 | 20.20 | 325 |
| 14 mar 2024 | 20.40 | 20.40 | 20.20 | 20.30 | 20.30 | 800 |
| 14 mar 2024 | 0.19 Dividendo | |||||
| 13 mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.91 | 250 |
| 12 mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.50 | - |
| 11 mar 2024 | 20.20 | 20.60 | 20.20 | 20.60 | 20.41 | 820 |
| 08 mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.81 | - |
| 07 mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.71 | - |
| 06 mar 2024 | 19.70 | 19.70 | 19.30 | 19.30 | 19.12 | 1,880 |
| 05 mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.17 | - |
| 04 mar 2024 | 17.80 | 18.10 | 17.80 | 18.10 | 17.93 | 150 |
| 01 mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.19 | - |
| 29 feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.34 | - |
| 28 feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.59 | - |
| 27 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.84 | - |
| 26 feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.74 | 100 |
| 23 feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.45 | - |
| 22 feb 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.90 | - |
| 21 feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.15 | - |
| 20 feb 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.00 | - |
| 19 feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.75 | - |
| 16 feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.55 | - |
| 15 feb 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.20 | - |
| 14 feb 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.60 | - |
| 13 feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.10 | - |
| *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.