Anglo American PLC (NGLB.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:16AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 27 jun 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 26 jun 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 25 jun 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 24 jun 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 21 jun 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 20 jun 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 19 jun 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 18 jun 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 17 jun 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 14 jun 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 13 jun 2024 | 27.92 | 27.92 | 27.85 | 27.85 | 27.85 | 10 |
| 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 | 28.31 | 28.31 | 28.31 | - |
| 06 jun 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 05 jun 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 04 jun 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 03 jun 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 31 may 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 30 may 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 29 may 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 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 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 23 may 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 22 may 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 21 may 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 20 may 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 65 |
| 17 may 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 16 may 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 15 may 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 14 may 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 13 may 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 10 may 2024 | 31.96 | 32.38 | 31.96 | 32.38 | 32.38 | 70 |
| 09 may 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 08 may 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 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 | 30 |
| 03 may 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 02 may 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 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 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 25 abr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| 24 abr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 23 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 22 abr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 19 abr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 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 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 12 abr 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 11 abr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 10 abr 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 09 abr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 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 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 02 abr 2024 | 23.02 | 23.95 | 23.02 | 23.95 | 23.95 | 44 |
| 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 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 25 mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 22 mar 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 21 mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 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 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 14 mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 14 mar 2024 | 0.41 Dividendo | |||||
| 13 mar 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.51 | - |
| 12 mar 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.53 | - |
| 11 mar 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.12 | - |
| 08 mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.39 | - |
| 07 mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.67 | - |
| 06 mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.57 | - |
| 05 mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.90 | - |
| 04 mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.20 | - |
| 01 mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.90 | - |
| 29 feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.84 | - |
| 28 feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.08 | - |
| 27 feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.76 | - |
| 26 feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.43 | - |
| 23 feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.57 | - |
| 22 feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.21 | - |
| 21 feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.92 | - |
| 20 feb 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.47 | - |
| 19 feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 20.84 | - |
| 16 feb 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.72 | - |
| 15 feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.10 | - |
| 14 feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.31 | - |
| 13 feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.12 | - |
| 12 feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.74 | - |
| 09 feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 19.94 | - |
| 08 feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.43 | - |
| *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.