Anglo American plc (NGLOY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

13.55

+0.05

(+0.33%)

Al cierre: 03:57PM EDT

Periodo de tiempo:

18 abr 2023 - 18 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
18 abr 2024	13.64	13.64	13.50	13.55	13.55	373,944
17 abr 2024	13.68	13.72	13.45	13.50	13.50	851,900
16 abr 2024	13.11	13.22	12.97	13.19	13.19	532,500
15 abr 2024	13.67	13.68	13.45	13.52	13.52	446,300
12 abr 2024	13.91	14.02	13.56	13.62	13.62	326,500
11 abr 2024	13.64	13.64	13.31	13.52	13.52	350,400
10 abr 2024	13.40	13.72	13.34	13.59	13.59	738,700
09 abr 2024	14.03	14.09	13.88	14.09	14.09	569,600
08 abr 2024	13.61	13.78	13.49	13.77	13.77	481,100
05 abr 2024	13.27	13.38	13.18	13.31	13.31	784,200
04 abr 2024	13.51	13.53	13.19	13.23	13.23	694,000
03 abr 2024	12.90	13.13	12.85	13.13	13.13	1,085,000
02 abr 2024	12.86	13.09	12.77	13.09	13.09	1,849,500
01 abr 2024	12.60	12.67	12.51	12.60	12.60	736,100
28 mar 2024	12.37	12.44	12.28	12.43	12.43	405,300
27 mar 2024	11.98	12.30	11.97	12.30	12.30	872,600
26 mar 2024	12.20	12.21	12.09	12.15	12.15	939,800
25 mar 2024	12.31	12.44	12.22	12.24	12.24	1,559,800
22 mar 2024	12.12	12.29	12.12	12.21	12.21	1,143,400
21 mar 2024	12.40	12.45	12.15	12.17	12.17	302,600
20 mar 2024	11.81	11.96	11.67	11.92	11.92	306,500
19 mar 2024	11.53	11.64	11.45	11.56	11.56	243,000
18 mar 2024	11.87	11.87	11.60	11.63	11.63	212,800
15 mar 2024	11.60	11.98	11.60	11.85	11.85	295,400
14 mar 2024	11.84	11.84	11.59	11.69	11.69	253,800
14 mar 2024	0.205 Dividendo
13 mar 2024	11.85	12.52	11.85	12.40	12.20	231,600
12 mar 2024	11.94	11.96	11.72	11.82	11.62	177,400
11 mar 2024	11.65	11.91	11.62	11.89	11.69	226,700
08 mar 2024	12.00	12.09	11.86	11.87	11.67	580,300
07 mar 2024	11.72	11.96	11.68	11.93	11.73	1,016,900
06 mar 2024	11.22	11.47	11.18	11.32	11.13	567,200
05 mar 2024	10.69	10.89	10.69	10.82	10.65	320,000
04 mar 2024	10.91	10.92	10.76	10.85	10.67	210,500
01 mar 2024	10.87	11.34	10.79	11.21	11.02	645,300
29 feb 2024	10.94	11.04	10.73	10.80	10.62	451,400
28 feb 2024	10.84	10.89	10.79	10.81	10.63	280,800
27 feb 2024	11.26	11.27	11.16	11.23	11.04	226,300
26 feb 2024	11.04	11.10	10.93	11.01	10.83	296,000
23 feb 2024	11.34	11.53	11.31	11.36	11.17	197,200
22 feb 2024	11.37	11.40	11.17	11.22	11.03	379,400
21 feb 2024	10.98	11.05	10.83	10.91	10.73	314,700
20 feb 2024	11.15	11.15	10.86	10.87	10.69	327,700
16 feb 2024	11.40	11.53	11.34	11.37	11.18	270,700
15 feb 2024	10.97	11.25	10.97	11.18	11.00	228,700
14 feb 2024	10.91	11.08	10.85	11.06	10.88	353,800
13 feb 2024	10.88	11.12	10.88	11.03	10.85	272,500
12 feb 2024	11.03	11.17	10.98	11.13	10.95	252,600
09 feb 2024	10.80	10.87	10.73	10.82	10.64	377,000
08 feb 2024	10.95	11.07	10.92	11.06	10.88	281,200
07 feb 2024	11.28	11.28	11.05	11.12	10.94	380,400
06 feb 2024	11.34	11.63	11.34	11.53	11.34	243,700
05 feb 2024	11.35	11.45	11.24	11.43	11.24	317,700
02 feb 2024	11.67	11.67	11.56	11.61	11.42	261,900
01 feb 2024	11.84	12.05	11.83	12.02	11.82	342,300
31 ene 2024	12.09	12.20	11.90	11.93	11.73	188,400
30 ene 2024	12.02	12.12	11.89	12.11	11.91	157,800
29 ene 2024	12.03	12.13	11.90	12.13	11.93	261,600
26 ene 2024	11.91	12.09	11.91	12.03	11.83	241,800
25 ene 2024	11.61	11.64	11.46	11.60	11.41	290,500
24 ene 2024	11.80	11.92	11.74	11.81	11.61	544,300
23 ene 2024	11.40	11.56	11.30	11.38	11.19	378,500
22 ene 2024	11.09	11.18	11.08	11.13	10.95	555,400
19 ene 2024	11.27	11.39	11.17	11.36	11.17	513,400
18 ene 2024	11.34	11.41	11.26	11.37	11.18	678,600
17 ene 2024	11.02	11.14	10.92	11.08	10.90	319,900
16 ene 2024	11.43	11.46	11.19	11.26	11.07	570,800
12 ene 2024	11.80	11.91	11.70	11.73	11.54	162,600
11 ene 2024	11.79	11.83	11.63	11.81	11.61	766,000
10 ene 2024	11.66	11.69	11.55	11.58	11.39	169,600
09 ene 2024	11.77	11.77	11.47	11.47	11.28	271,400
08 ene 2024	11.57	11.81	11.53	11.81	11.61	263,900
05 ene 2024	11.85	12.00	11.77	11.81	11.61	374,600
04 ene 2024	11.85	11.90	11.78	11.78	11.59	561,300
03 ene 2024	11.77	11.89	11.64	11.80	11.60	298,300
02 ene 2024	12.30	12.45	12.25	12.37	12.17	316,400
29 dic 2023	12.39	12.59	12.28	12.48	12.27	142,600
28 dic 2023	12.60	12.81	12.55	12.55	12.34	273,400
27 dic 2023	12.73	12.78	12.56	12.62	12.41	230,100
26 dic 2023	12.20	12.38	11.99	12.35	12.15	237,900
22 dic 2023	11.98	12.43	11.92	12.20	12.00	156,600
21 dic 2023	12.14	12.23	12.10	12.18	11.98	315,200
20 dic 2023	12.04	12.11	11.85	11.85	11.65	273,000
19 dic 2023	11.75	12.07	11.75	12.06	11.86	395,700
18 dic 2023	11.63	11.67	11.42	11.48	11.29	397,000
15 dic 2023	11.58	11.66	11.50	11.50	11.31	349,600
14 dic 2023	11.23	11.45	11.15	11.39	11.20	602,000
13 dic 2023	10.53	10.76	10.37	10.75	10.57	1,290,600
12 dic 2023	10.73	10.78	10.58	10.65	10.48	6,120,600
11 dic 2023	11.43	11.50	11.16	11.19	11.01	4,204,500
08 dic 2023	11.72	12.18	11.09	11.38	11.19	1,645,800
07 dic 2023	13.99	14.06	13.87	14.06	13.83	677,000
06 dic 2023	13.91	14.02	13.64	13.67	13.44	164,100
05 dic 2023	13.60	13.60	13.40	13.50	13.28	177,500
04 dic 2023	14.07	14.15	13.87	13.98	13.75	273,800
01 dic 2023	14.25	14.65	14.16	14.63	14.39	238,100
30 nov 2023	13.53	13.60	13.46	13.51	13.28	358,900
29 nov 2023	13.85	13.87	13.51	13.56	13.34	134,500
28 nov 2023	13.89	14.00	13.84	13.95	13.72	147,300
27 nov 2023	13.95	13.99	13.85	13.86	13.63	172,800
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...

S&P 5005,011.12-11.09(-0.22%)

Dow Jones37,775.38+22.07(+0.06%)

Nasdaq15,601.50-81.87(-0.52%)

Russell 20001,942.96-4.99(-0.26%)

Petróleo82.52-0.21(-0.25%)

Oro2,394.40-3.60(-0.15%)

Anglo American plc (NGLOY)

S&P 500
5,011.12
-11.09(-0.22%)

Dow Jones
37,775.38
+22.07(+0.06%)

Nasdaq
15,601.50
-81.87(-0.52%)

Russell 2000
1,942.96
-4.99(-0.26%)

Petróleo
82.52
-0.21(-0.25%)

Oro
2,394.40
-3.60(-0.15%)