Anglo American Platinum Limited (RPHA.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM 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 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 27 jun 2024 | 31.30 | 31.30 | 30.10 | 30.10 | 30.10 | 37 |
| 26 jun 2024 | 31.60 | 33.00 | 31.60 | 31.80 | 31.80 | 650 |
| 25 jun 2024 | 33.30 | 33.30 | 32.40 | 32.40 | 32.40 | 300 |
| 24 jun 2024 | 31.90 | 32.50 | 31.90 | 32.40 | 32.40 | 180 |
| 21 jun 2024 | 31.80 | 32.70 | 31.80 | 32.70 | 32.70 | 500 |
| 20 jun 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 19 jun 2024 | 30.10 | 32.00 | 30.10 | 32.00 | 32.00 | 80 |
| 18 jun 2024 | 28.80 | 30.30 | 28.80 | 30.30 | 30.30 | 34 |
| 17 jun 2024 | 30.00 | 30.40 | 29.70 | 29.80 | 29.80 | 615 |
| 14 jun 2024 | 29.10 | 30.00 | 29.10 | 30.00 | 30.00 | 255 |
| 13 jun 2024 | 28.80 | 29.30 | 28.80 | 29.30 | 29.30 | 90 |
| 12 jun 2024 | 28.00 | 29.80 | 28.00 | 29.80 | 29.80 | 100 |
| 11 jun 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 510 |
| 10 jun 2024 | 28.20 | 28.90 | 28.20 | 28.90 | 28.90 | 610 |
| 07 jun 2024 | 29.30 | 29.30 | 28.10 | 28.40 | 28.40 | 500 |
| 06 jun 2024 | 29.60 | 29.60 | 28.90 | 28.90 | 28.90 | 305 |
| 05 jun 2024 | 28.70 | 29.70 | 28.60 | 29.00 | 29.00 | 760 |
| 04 jun 2024 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | 1,465 |
| 03 jun 2024 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 306 |
| 31 may 2024 | 31.80 | 32.00 | 30.00 | 30.40 | 30.40 | 1,600 |
| 30 may 2024 | 33.10 | 33.10 | 31.20 | 31.20 | 31.20 | 350 |
| 29 may 2024 | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | 60 |
| 28 may 2024 | 35.20 | 35.20 | 33.90 | 33.90 | 33.90 | 450 |
| 27 may 2024 | 35.70 | 37.00 | 35.70 | 36.40 | 36.40 | 525 |
| 24 may 2024 | 35.40 | 36.60 | 35.40 | 36.60 | 36.60 | 68 |
| 23 may 2024 | 35.70 | 36.30 | 35.70 | 36.30 | 36.30 | 190 |
| 22 may 2024 | 37.40 | 37.50 | 37.20 | 37.20 | 37.20 | 1,041 |
| 21 may 2024 | 38.80 | 38.80 | 38.00 | 38.10 | 38.10 | 600 |
| 20 may 2024 | 39.80 | 40.90 | 39.80 | 40.90 | 40.90 | 268 |
| 17 may 2024 | 38.20 | 39.70 | 37.80 | 39.20 | 39.20 | 417 |
| 16 may 2024 | 37.40 | 39.70 | 37.40 | 38.90 | 38.90 | 690 |
| 15 may 2024 | 35.60 | 38.20 | 35.60 | 37.60 | 37.60 | 1,765 |
| 14 may 2024 | 38.90 | 38.90 | 35.20 | 36.40 | 36.40 | 6,218 |
| 13 may 2024 | 36.40 | 39.10 | 36.40 | 39.10 | 39.10 | 810 |
| 10 may 2024 | 33.70 | 36.30 | 33.70 | 36.30 | 36.30 | 554 |
| 09 may 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 08 may 2024 | 34.70 | 34.70 | 34.40 | 34.40 | 34.40 | 700 |
| 07 may 2024 | 33.90 | 35.10 | 33.90 | 35.10 | 35.10 | 170 |
| 06 may 2024 | 33.10 | 34.40 | 33.10 | 34.20 | 34.20 | 490 |
| 03 may 2024 | 32.00 | 33.30 | 32.00 | 33.30 | 33.30 | 100 |
| 02 may 2024 | 32.80 | 33.10 | 32.50 | 33.10 | 33.10 | 270 |
| 30 abr 2024 | 32.80 | 34.00 | 32.80 | 34.00 | 34.00 | 600 |
| 29 abr 2024 | 31.50 | 33.60 | 31.50 | 33.60 | 33.60 | 400 |
| 26 abr 2024 | 31.80 | 31.80 | 31.50 | 31.50 | 31.50 | 390 |
| 25 abr 2024 | 33.20 | 34.40 | 30.50 | 31.10 | 31.10 | 1,575 |
| 24 abr 2024 | 34.00 | 34.00 | 33.10 | 33.10 | 33.10 | 1,250 |
| 23 abr 2024 | 35.90 | 35.90 | 33.40 | 33.40 | 33.40 | 1,101 |
| 22 abr 2024 | 38.00 | 38.10 | 35.90 | 36.80 | 36.80 | 286 |
| 19 abr 2024 | 37.80 | 38.10 | 37.80 | 38.10 | 38.10 | 30 |
| 18 abr 2024 | 38.90 | 39.00 | 38.10 | 38.10 | 38.10 | 891 |
| 17 abr 2024 | 38.00 | 40.70 | 38.00 | 40.70 | 40.70 | 100 |
| 16 abr 2024 | 40.70 | 40.70 | 38.10 | 38.10 | 38.10 | 73 |
| 15 abr 2024 | 42.10 | 42.10 | 40.90 | 40.90 | 40.90 | 30 |
| 12 abr 2024 | 39.90 | 42.90 | 39.90 | 42.00 | 42.00 | 655 |
| 11 abr 2024 | 39.10 | 40.60 | 39.10 | 40.60 | 40.60 | 370 |
| 10 abr 2024 | 39.80 | 40.10 | 39.80 | 40.10 | 40.10 | 70 |
| 09 abr 2024 | 38.30 | 41.80 | 38.30 | 40.20 | 40.20 | 2,366 |
| 08 abr 2024 | 37.80 | 38.90 | 37.80 | 38.80 | 38.80 | 578 |
| 05 abr 2024 | 37.80 | 39.00 | 37.80 | 37.90 | 37.90 | 290 |
| 04 abr 2024 | 36.60 | 38.40 | 36.60 | 38.30 | 38.30 | 310 |
| 03 abr 2024 | 37.10 | 38.10 | 36.90 | 36.90 | 36.90 | 285 |
| 02 abr 2024 | 38.50 | 38.50 | 38.00 | 38.40 | 38.40 | 520 |
| 28 mar 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 27 mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 26 mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 26 mar 2024 | 9.3 Dividendo | |||||
| 25 mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 28.70 | 50 |
| 22 mar 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 27.11 | - |
| 21 mar 2024 | 35.40 | 36.80 | 35.40 | 36.50 | 27.57 | 310 |
| 20 mar 2024 | 33.00 | 35.10 | 33.00 | 35.10 | 26.51 | 100 |
| 19 mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 25.00 | - |
| 18 mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 27.64 | 275 |
| 15 mar 2024 | 36.50 | 37.00 | 36.50 | 37.00 | 27.94 | 450 |
| 14 mar 2024 | 38.00 | 38.00 | 36.90 | 36.90 | 27.87 | 130 |
| 13 mar 2024 | 36.00 | 38.60 | 36.00 | 38.60 | 29.15 | 250 |
| 12 mar 2024 | 36.10 | 37.80 | 36.10 | 37.80 | 28.55 | 50 |
| 11 mar 2024 | 36.10 | 36.60 | 36.10 | 36.60 | 27.64 | 25 |
| 08 mar 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 26.51 | - |
| 07 mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 25.75 | - |
| 06 mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 25.23 | - |
| 05 mar 2024 | 32.60 | 33.00 | 32.40 | 32.40 | 24.47 | 2,620 |
| 04 mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 27.04 | - |
| 01 mar 2024 | 35.40 | 35.40 | 34.90 | 34.90 | 26.36 | 100 |
| 29 feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 25.91 | - |
| 28 feb 2024 | 34.80 | 35.60 | 34.50 | 34.50 | 26.06 | 312 |
| 27 feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 25.83 | - |
| 26 feb 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 26.06 | - |
| 23 feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 25.98 | - |
| 22 feb 2024 | 32.80 | 35.40 | 32.80 | 35.40 | 26.74 | 10 |
| 21 feb 2024 | 34.80 | 34.80 | 33.50 | 33.50 | 25.30 | 185 |
| 20 feb 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 26.66 | 30 |
| 19 feb 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 26.21 | - |
| 16 feb 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 26.36 | - |
| 15 feb 2024 | 33.90 | 34.80 | 33.90 | 34.80 | 26.28 | 35 |
| 14 feb 2024 | 33.70 | 34.80 | 33.70 | 34.60 | 26.13 | 38 |
| 13 feb 2024 | 33.70 | 34.90 | 33.70 | 34.00 | 25.68 | 130 |
| 12 feb 2024 | 33.30 | 33.80 | 33.20 | 33.80 | 25.53 | 85 |
| 09 feb 2024 | 34.80 | 34.80 | 33.70 | 33.70 | 25.45 | 250 |
| 08 feb 2024 | 37.00 | 37.00 | 35.10 | 35.10 | 26.51 | 310 |
| *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.