U.S. markets closed
F S&P 500
5,530.50 +9.00 (+0.16%) F Dow Jones
39,500.00 +31.00 (+0.08%) F Nasdaq
19,950.25 +23.00 (+0.12%) E-mini Russell 2000 Index Futur
2,071.90 +6.90 (+0.33%) Petróleo
81.63 +0.09 (+0.11%) Oro
2,334.70 -4.90 (-0.21%)
Anglo American PLC (NGLB.HM)
Hamburg - Hamburg Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:07AM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 27 jun 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 26 jun 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 25 jun 2024 | 29.61 | 29.79 | 29.54 | 29.79 | 29.79 | 358 |
| 24 jun 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 21 jun 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 20 jun 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 19 jun 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 18 jun 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 17 jun 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 14 jun 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 13 jun 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 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 | 27.99 | 27.99 | 27.99 | 17 |
| 06 jun 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 05 jun 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 04 jun 2024 | 29.08 | 29.08 | 28.11 | 28.11 | 28.11 | 1,250 |
| 03 jun 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 31 may 2024 | 29.57 | 29.57 | 29.24 | 29.24 | 29.24 | 140 |
| 30 may 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 29 may 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 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 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 23 may 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 22 may 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 21 may 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 20 may 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 17 may 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 16 may 2024 | 30.49 | 30.51 | 30.49 | 30.51 | 30.51 | 65 |
| 15 may 2024 | 30.33 | 30.54 | 30.33 | 30.54 | 30.54 | 400 |
| 14 may 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 13 may 2024 | 32.37 | 32.37 | 31.82 | 31.82 | 31.82 | 105 |
| 10 may 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 09 may 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 08 may 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 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 | - |
| 03 may 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 02 may 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 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 | 29.59 | 30.88 | 29.59 | 30.88 | 30.88 | 1,000 |
| 25 abr 2024 | 26.60 | 29.58 | 26.60 | 29.58 | 29.58 | 535 |
| 24 abr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 23 abr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 22 abr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 19 abr 2024 | 25.11 | 25.15 | 25.00 | 25.00 | 25.00 | 1,700 |
| 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 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 12 abr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 11 abr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 10 abr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 09 abr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 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 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 02 abr 2024 | 23.02 | 23.60 | 23.02 | 23.60 | 23.60 | 50 |
| 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 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 25 mar 2024 | 22.56 | 22.58 | 22.56 | 22.58 | 22.58 | 520 |
| 22 mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 21 mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 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 | 21.54 | 21.54 | 21.36 | 21.36 | 21.36 | 50 |
| 14 mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 14 mar 2024 | 0.41 Dividendo | |||||
| 13 mar 2024 | 21.90 | 22.78 | 21.90 | 22.78 | 22.37 | 200 |
| 12 mar 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.47 | - |
| 11 mar 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.13 | - |
| 08 mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.41 | - |
| 07 mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.68 | - |
| 06 mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.59 | - |
| 05 mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.91 | - |
| 04 mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.21 | - |
| 01 mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.93 | - |
| 29 feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.84 | - |
| 28 feb 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.27 | - |
| 27 feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.76 | - |
| 26 feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.45 | - |
| 23 feb 2024 | 20.98 | 21.02 | 20.98 | 21.02 | 20.64 | 200 |
| 22 feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.23 | - |
| 21 feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.93 | - |
| 20 feb 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.48 | - |
| 19 feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 20.86 | - |
| 16 feb 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.74 | - |
| 15 feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.11 | - |
| 14 feb 2024 | 20.70 | 20.70 | 20.14 | 20.14 | 19.78 | 20 |
| 13 feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.13 | - |
| 12 feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.76 | - |
| 09 feb 2024 | 20.32 | 20.32 | 20.00 | 20.00 | 19.64 | 150 |
| 08 feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.45 | - |
| *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.