AngloGold Ashanti plc (AU)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 23.48 | 23.65 | 23.33 | 23.57 | 23.57 | 1,358,508 |
| 06 may 2024 | 23.86 | 24.21 | 23.72 | 23.84 | 23.84 | 1,372,900 |
| 03 may 2024 | 23.02 | 23.23 | 22.45 | 23.12 | 23.12 | 1,619,300 |
| 02 may 2024 | 22.81 | 23.21 | 22.60 | 23.14 | 23.14 | 1,419,000 |
| 01 may 2024 | 23.16 | 24.07 | 22.97 | 23.46 | 23.46 | 2,027,700 |
| 30 abr 2024 | 23.21 | 23.69 | 22.91 | 22.99 | 22.99 | 2,853,600 |
| 29 abr 2024 | 24.30 | 25.04 | 24.15 | 24.80 | 24.80 | 3,549,300 |
| 26 abr 2024 | 23.53 | 23.88 | 23.38 | 23.85 | 23.85 | 2,449,300 |
| 25 abr 2024 | 21.99 | 22.98 | 21.90 | 22.78 | 22.78 | 2,250,000 |
| 24 abr 2024 | 21.72 | 22.03 | 21.66 | 21.92 | 21.92 | 1,693,100 |
| 23 abr 2024 | 21.87 | 22.48 | 21.79 | 22.11 | 22.11 | 2,356,100 |
| 22 abr 2024 | 22.31 | 22.43 | 21.65 | 22.03 | 22.03 | 4,175,800 |
| 19 abr 2024 | 23.24 | 23.85 | 23.19 | 23.84 | 23.84 | 3,024,500 |
| 18 abr 2024 | 23.99 | 24.05 | 23.41 | 23.71 | 23.71 | 2,051,000 |
| 17 abr 2024 | 23.77 | 24.44 | 23.52 | 23.85 | 23.85 | 2,984,300 |
| 16 abr 2024 | 23.60 | 23.67 | 23.05 | 23.29 | 23.29 | 2,911,000 |
| 15 abr 2024 | 24.64 | 24.77 | 23.68 | 23.81 | 23.81 | 3,863,100 |
| 12 abr 2024 | 25.21 | 25.50 | 23.58 | 23.85 | 23.85 | 5,165,800 |
| 11 abr 2024 | 23.40 | 24.28 | 23.18 | 24.26 | 24.26 | 3,782,000 |
| 10 abr 2024 | 23.11 | 23.61 | 22.91 | 23.04 | 23.04 | 2,698,500 |
| 09 abr 2024 | 24.46 | 24.52 | 23.08 | 23.47 | 23.47 | 2,442,800 |
| 08 abr 2024 | 24.21 | 24.38 | 23.54 | 23.55 | 23.55 | 2,830,300 |
| 05 abr 2024 | 23.51 | 24.12 | 23.18 | 23.95 | 23.95 | 2,981,000 |
| 04 abr 2024 | 23.37 | 23.73 | 23.06 | 23.10 | 23.10 | 2,418,100 |
| 03 abr 2024 | 22.72 | 23.33 | 22.60 | 23.20 | 23.20 | 2,580,900 |
| 02 abr 2024 | 22.59 | 22.83 | 22.52 | 22.82 | 22.82 | 2,626,100 |
| 01 abr 2024 | 22.80 | 22.88 | 21.97 | 22.17 | 22.17 | 1,666,700 |
| 28 mar 2024 | 22.27 | 22.39 | 21.83 | 22.20 | 22.20 | 1,857,500 |
| 27 mar 2024 | 21.42 | 22.14 | 21.37 | 21.99 | 21.99 | 1,357,200 |
| 26 mar 2024 | 21.91 | 21.91 | 21.23 | 21.39 | 21.39 | 1,971,800 |
| 25 mar 2024 | 21.29 | 21.99 | 21.27 | 21.34 | 21.34 | 2,350,800 |
| 22 mar 2024 | 20.58 | 21.29 | 20.46 | 21.08 | 21.08 | 1,851,100 |
| 21 mar 2024 | 21.50 | 21.81 | 20.84 | 21.16 | 21.16 | 2,785,400 |
| 20 mar 2024 | 20.41 | 21.56 | 20.30 | 21.27 | 21.27 | 3,287,500 |
| 19 mar 2024 | 20.51 | 20.71 | 20.05 | 20.27 | 20.27 | 2,556,700 |
| 18 mar 2024 | 21.36 | 21.44 | 20.79 | 21.17 | 21.17 | 2,395,200 |
| 15 mar 2024 | 22.38 | 22.50 | 21.99 | 22.01 | 22.01 | 3,123,300 |
| 14 mar 2024 | 22.27 | 22.37 | 21.83 | 22.18 | 22.18 | 2,112,800 |
| 13 mar 2024 | 22.20 | 23.20 | 22.17 | 22.87 | 22.87 | 1,910,800 |
| 13 mar 2024 | 0.19 Dividendo | |||||
| 12 mar 2024 | 21.95 | 22.27 | 21.72 | 22.17 | 21.98 | 2,273,100 |
| 11 mar 2024 | 22.22 | 23.08 | 22.22 | 22.85 | 22.65 | 2,263,900 |
| 08 mar 2024 | 22.28 | 22.43 | 21.88 | 22.36 | 22.17 | 2,619,900 |
| 07 mar 2024 | 22.19 | 22.42 | 21.95 | 22.13 | 21.94 | 2,247,500 |
| 06 mar 2024 | 21.57 | 22.03 | 21.25 | 21.97 | 21.78 | 3,218,500 |
| 05 mar 2024 | 22.00 | 22.03 | 21.43 | 21.63 | 21.44 | 4,680,000 |
| 04 mar 2024 | 20.45 | 21.12 | 20.23 | 21.11 | 20.93 | 3,366,300 |
| 01 mar 2024 | 18.87 | 19.54 | 18.69 | 19.50 | 19.33 | 2,106,200 |
| 29 feb 2024 | 18.71 | 18.90 | 18.37 | 18.61 | 18.45 | 2,168,000 |
| 28 feb 2024 | 18.30 | 18.42 | 17.95 | 18.01 | 17.86 | 1,451,300 |
| 27 feb 2024 | 18.66 | 18.79 | 18.29 | 18.30 | 18.14 | 1,953,100 |
| 26 feb 2024 | 18.48 | 18.65 | 18.21 | 18.52 | 18.36 | 2,555,500 |
| 23 feb 2024 | 18.22 | 18.46 | 17.63 | 18.33 | 18.17 | 4,367,800 |
| 22 feb 2024 | 17.51 | 17.60 | 17.01 | 17.02 | 16.87 | 1,984,500 |
| 21 feb 2024 | 17.67 | 17.71 | 17.38 | 17.71 | 17.56 | 1,298,600 |
| 20 feb 2024 | 18.33 | 18.33 | 17.67 | 17.76 | 17.61 | 2,359,100 |
| 16 feb 2024 | 17.01 | 17.52 | 16.93 | 17.33 | 17.18 | 1,536,400 |
| 15 feb 2024 | 16.93 | 17.39 | 16.82 | 17.03 | 16.88 | 1,901,900 |
| 14 feb 2024 | 16.67 | 16.72 | 16.49 | 16.68 | 16.54 | 2,040,600 |
| 13 feb 2024 | 17.04 | 17.16 | 16.77 | 16.86 | 16.72 | 1,663,800 |
| 12 feb 2024 | 17.21 | 17.82 | 17.18 | 17.68 | 17.53 | 1,235,600 |
| 09 feb 2024 | 17.72 | 17.86 | 17.38 | 17.38 | 17.23 | 1,363,400 |
| 08 feb 2024 | 17.71 | 17.88 | 17.67 | 17.85 | 17.70 | 942,300 |
| 07 feb 2024 | 17.98 | 18.08 | 17.82 | 17.84 | 17.69 | 1,193,400 |
| 06 feb 2024 | 17.88 | 18.06 | 17.81 | 17.98 | 17.83 | 869,600 |
| 05 feb 2024 | 17.64 | 17.86 | 17.57 | 17.73 | 17.58 | 814,600 |
| 02 feb 2024 | 18.28 | 18.40 | 17.85 | 18.05 | 17.90 | 2,120,800 |
| 01 feb 2024 | 18.10 | 18.86 | 18.03 | 18.70 | 18.54 | 2,919,400 |
| 31 ene 2024 | 17.89 | 18.16 | 17.46 | 17.62 | 17.47 | 1,618,100 |
| 30 ene 2024 | 18.06 | 18.15 | 17.61 | 17.75 | 17.60 | 1,182,300 |
| 29 ene 2024 | 17.81 | 17.85 | 17.54 | 17.83 | 17.68 | 1,154,400 |
| 26 ene 2024 | 17.66 | 17.83 | 17.46 | 17.49 | 17.34 | 1,048,200 |
| 25 ene 2024 | 17.45 | 17.52 | 17.25 | 17.52 | 17.37 | 1,197,400 |
| 24 ene 2024 | 17.95 | 17.95 | 17.11 | 17.13 | 16.98 | 3,417,900 |
| 23 ene 2024 | 16.61 | 16.87 | 16.42 | 16.85 | 16.71 | 2,387,900 |
| 22 ene 2024 | 15.91 | 16.27 | 15.80 | 16.14 | 16.00 | 1,104,400 |
| 19 ene 2024 | 16.18 | 16.32 | 16.04 | 16.23 | 16.09 | 1,509,800 |
| 18 ene 2024 | 16.38 | 16.43 | 16.10 | 16.30 | 16.16 | 1,283,000 |
| 17 ene 2024 | 16.22 | 16.32 | 15.95 | 16.23 | 16.09 | 1,708,300 |
| 16 ene 2024 | 17.19 | 17.21 | 16.46 | 16.49 | 16.35 | 3,108,600 |
| 12 ene 2024 | 17.53 | 17.89 | 17.34 | 17.47 | 17.32 | 2,000,700 |
| 11 ene 2024 | 17.09 | 17.18 | 16.72 | 16.85 | 16.71 | 1,207,800 |
| 10 ene 2024 | 17.08 | 17.15 | 16.93 | 17.05 | 16.90 | 1,339,200 |
| 09 ene 2024 | 17.42 | 17.44 | 17.13 | 17.18 | 17.03 | 1,290,600 |
| 08 ene 2024 | 17.32 | 17.59 | 17.22 | 17.50 | 17.35 | 1,073,600 |
| 05 ene 2024 | 17.49 | 17.95 | 17.43 | 17.68 | 17.53 | 1,597,800 |
| 04 ene 2024 | 17.86 | 17.90 | 17.54 | 17.74 | 17.59 | 1,425,800 |
| 03 ene 2024 | 17.67 | 18.10 | 17.61 | 17.90 | 17.75 | 1,715,300 |
| 02 ene 2024 | 18.77 | 18.81 | 18.24 | 18.24 | 18.08 | 1,337,100 |
| 29 dic 2023 | 18.78 | 18.97 | 18.58 | 18.69 | 18.53 | 1,296,600 |
| 28 dic 2023 | 19.41 | 19.41 | 18.79 | 18.80 | 18.64 | 1,410,700 |
| 27 dic 2023 | 19.51 | 19.73 | 19.41 | 19.48 | 19.31 | 1,262,000 |
| 26 dic 2023 | 19.00 | 19.08 | 18.84 | 19.03 | 18.87 | 804,800 |
| 22 dic 2023 | 19.45 | 19.64 | 18.90 | 18.96 | 18.80 | 1,561,500 |
| 21 dic 2023 | 18.96 | 19.34 | 18.77 | 18.88 | 18.72 | 1,953,900 |
| 20 dic 2023 | 18.85 | 18.93 | 18.31 | 18.34 | 18.18 | 4,018,000 |
| 19 dic 2023 | 18.16 | 19.18 | 18.15 | 18.83 | 18.67 | 2,776,600 |
| 18 dic 2023 | 17.83 | 17.92 | 17.60 | 17.83 | 17.68 | 1,828,000 |
| 15 dic 2023 | 17.96 | 18.20 | 17.60 | 17.96 | 17.81 | 3,563,900 |
| 14 dic 2023 | 18.70 | 18.94 | 17.66 | 18.04 | 17.89 | 3,993,300 |
| *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.