Anglo American Platinum Ltd (RPHA.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 03:11PM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 30.20 | 32.30 | 30.20 | 32.20 | 32.20 | 230 |
| 04 jul 2024 | 30.20 | 31.60 | 30.20 | 31.60 | 31.60 | - |
| 03 jul 2024 | 28.10 | 31.70 | 28.10 | 31.70 | 31.70 | 290 |
| 02 jul 2024 | 28.10 | 28.40 | 28.10 | 28.40 | 28.40 | 900 |
| 01 jul 2024 | 29.70 | 31.40 | 29.70 | 30.10 | 30.10 | 130 |
| 28 jun 2024 | 29.00 | 30.60 | 29.00 | 30.60 | 30.60 | - |
| 27 jun 2024 | 31.00 | 31.00 | 29.60 | 30.10 | 30.10 | 308 |
| 26 jun 2024 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 1,000 |
| 25 jun 2024 | 32.00 | 33.30 | 31.90 | 31.90 | 31.90 | 30 |
| 24 jun 2024 | 31.80 | 33.10 | 31.30 | 33.10 | 33.10 | - |
| 21 jun 2024 | 31.80 | 33.10 | 31.70 | 31.90 | 31.90 | 300 |
| 20 jun 2024 | 30.40 | 32.00 | 30.40 | 32.00 | 32.00 | 100 |
| 19 jun 2024 | 30.10 | 32.40 | 30.10 | 30.80 | 30.80 | 730 |
| 18 jun 2024 | 30.00 | 30.70 | 29.80 | 30.60 | 30.60 | 600 |
| 17 jun 2024 | 28.90 | 30.20 | 28.80 | 30.20 | 30.20 | - |
| 14 jun 2024 | 29.20 | 29.20 | 28.70 | 29.00 | 29.00 | 42 |
| 13 jun 2024 | 28.80 | 29.60 | 28.80 | 29.50 | 29.50 | - |
| 12 jun 2024 | 28.10 | 29.30 | 28.00 | 29.10 | 29.10 | - |
| 11 jun 2024 | 28.40 | 28.50 | 27.90 | 27.90 | 27.90 | 50 |
| 10 jun 2024 | 28.40 | 28.70 | 27.50 | 28.60 | 28.60 | 50 |
| 07 jun 2024 | 29.50 | 29.50 | 27.70 | 27.70 | 27.70 | 100 |
| 06 jun 2024 | 29.50 | 29.50 | 28.90 | 28.90 | 28.90 | 81 |
| 05 jun 2024 | 28.50 | 28.80 | 28.00 | 28.80 | 28.80 | - |
| 04 jun 2024 | 30.00 | 30.00 | 28.50 | 28.90 | 28.90 | 500 |
| 03 jun 2024 | 30.50 | 31.20 | 29.30 | 31.10 | 31.10 | 377 |
| 31 may 2024 | 31.30 | 31.30 | 30.30 | 30.60 | 30.60 | 3,460 |
| 30 may 2024 | 32.90 | 33.70 | 30.60 | 30.80 | 30.80 | 1,200 |
| 29 may 2024 | 33.70 | 34.00 | 33.70 | 34.00 | 34.00 | 438 |
| 28 may 2024 | 36.00 | 36.00 | 33.60 | 33.60 | 33.60 | 200 |
| 27 may 2024 | 36.50 | 36.50 | 36.20 | 36.20 | 36.20 | 150 |
| 24 may 2024 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | 150 |
| 23 may 2024 | 36.00 | 36.70 | 36.00 | 36.50 | 36.50 | 100 |
| 22 may 2024 | 37.30 | 37.70 | 36.50 | 37.70 | 37.70 | 100 |
| 21 may 2024 | 39.00 | 39.00 | 37.20 | 37.30 | 37.30 | 450 |
| 20 may 2024 | 39.80 | 40.70 | 39.10 | 39.20 | 39.20 | 585 |
| 17 may 2024 | 38.60 | 39.50 | 37.90 | 39.50 | 39.50 | 170 |
| 16 may 2024 | 37.90 | 40.00 | 37.90 | 38.70 | 38.70 | 2,319 |
| 15 may 2024 | 36.50 | 38.00 | 36.40 | 38.00 | 38.00 | 270 |
| 14 may 2024 | 38.20 | 38.20 | 35.10 | 36.20 | 36.20 | 2,561 |
| 13 may 2024 | 35.90 | 38.40 | 35.90 | 38.40 | 38.40 | 330 |
| 10 may 2024 | 34.10 | 36.90 | 34.10 | 36.30 | 36.30 | 360 |
| 09 may 2024 | 34.50 | 34.50 | 33.90 | 34.00 | 34.00 | - |
| 08 may 2024 | 35.00 | 35.00 | 33.90 | 34.80 | 34.80 | - |
| 07 may 2024 | 33.80 | 34.90 | 33.80 | 34.80 | 34.80 | - |
| 06 may 2024 | 33.60 | 34.60 | 33.60 | 34.60 | 34.60 | 200 |
| 03 may 2024 | 32.60 | 33.90 | 32.60 | 33.30 | 33.30 | - |
| 02 may 2024 | 34.30 | 34.30 | 32.40 | 32.50 | 32.50 | 1,500 |
| 30 abr 2024 | 34.00 | 34.10 | 32.70 | 32.90 | 32.90 | 2,555 |
| 29 abr 2024 | 31.50 | 33.20 | 31.50 | 33.20 | 33.20 | 1,525 |
| 26 abr 2024 | 31.40 | 31.40 | 30.50 | 31.20 | 31.20 | - |
| 25 abr 2024 | 33.50 | 33.50 | 29.40 | 30.20 | 30.20 | 820 |
| 24 abr 2024 | 33.90 | 33.90 | 32.80 | 33.20 | 33.20 | 275 |
| 23 abr 2024 | 35.90 | 35.90 | 33.10 | 33.50 | 33.50 | 2,115 |
| 22 abr 2024 | 37.90 | 37.90 | 35.60 | 35.60 | 35.60 | - |
| 19 abr 2024 | 38.10 | 38.10 | 36.80 | 37.60 | 37.60 | 100 |
| 18 abr 2024 | 39.00 | 39.10 | 37.60 | 38.10 | 38.10 | 40 |
| 17 abr 2024 | 38.60 | 39.30 | 38.40 | 39.30 | 39.30 | - |
| 16 abr 2024 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | - |
| 15 abr 2024 | 41.50 | 41.60 | 40.30 | 40.30 | 40.30 | 318 |
| 12 abr 2024 | 41.20 | 42.80 | 41.20 | 42.50 | 42.50 | 675 |
| 11 abr 2024 | 39.50 | 40.70 | 39.20 | 40.50 | 40.50 | 80 |
| 10 abr 2024 | 39.80 | 40.70 | 39.00 | 39.80 | 39.80 | 49 |
| 09 abr 2024 | 38.80 | 41.70 | 38.80 | 40.60 | 40.60 | 2,697 |
| 08 abr 2024 | 37.20 | 39.00 | 37.20 | 39.00 | 39.00 | 351 |
| 05 abr 2024 | 38.70 | 38.70 | 37.10 | 37.20 | 37.20 | - |
| 04 abr 2024 | 38.10 | 38.70 | 37.50 | 37.50 | 37.50 | 50 |
| 03 abr 2024 | 38.60 | 38.60 | 36.30 | 37.60 | 37.60 | - |
| 02 abr 2024 | 39.00 | 39.00 | 37.60 | 38.00 | 38.00 | 580 |
| 28 mar 2024 | 37.20 | 37.20 | 36.00 | 37.20 | 37.20 | - |
| 27 mar 2024 | 37.20 | 37.50 | 36.80 | 37.00 | 37.00 | 50 |
| 26 mar 2024 | 37.80 | 38.70 | 37.60 | 38.00 | 38.00 | - |
| 26 mar 2024 | 9.3 Dividendo | |||||
| 25 mar 2024 | 38.30 | 38.50 | 37.20 | 38.50 | 29.20 | 900 |
| 22 mar 2024 | 36.80 | 38.80 | 35.50 | 38.80 | 29.43 | 800 |
| 21 mar 2024 | 36.80 | 37.10 | 36.80 | 36.80 | 27.91 | 440 |
| 20 mar 2024 | 33.50 | 36.20 | 33.50 | 35.80 | 27.15 | 440 |
| 19 mar 2024 | 33.40 | 33.90 | 33.20 | 33.50 | 25.41 | 30 |
| 18 mar 2024 | 36.30 | 36.30 | 33.60 | 33.60 | 25.48 | 50 |
| 15 mar 2024 | 36.80 | 37.00 | 36.00 | 36.60 | 27.76 | 1,025 |
| 14 mar 2024 | 38.20 | 38.40 | 36.00 | 36.00 | 27.30 | 800 |
| 13 mar 2024 | 36.10 | 38.70 | 36.10 | 38.70 | 29.35 | - |
| 12 mar 2024 | 36.40 | 37.20 | 36.40 | 37.00 | 28.06 | 300 |
| 11 mar 2024 | 36.40 | 36.70 | 35.70 | 36.50 | 27.68 | 50 |
| 08 mar 2024 | 35.70 | 37.40 | 35.70 | 37.40 | 28.37 | 140 |
| 07 mar 2024 | 34.40 | 35.60 | 34.40 | 35.30 | 26.77 | - |
| 06 mar 2024 | 33.30 | 34.50 | 32.80 | 34.50 | 26.17 | 700 |
| 05 mar 2024 | 33.20 | 33.40 | 32.50 | 32.50 | 24.65 | - |
| 04 mar 2024 | 35.90 | 35.90 | 33.80 | 33.80 | 25.64 | 1,000 |
| 01 mar 2024 | 34.60 | 35.90 | 34.50 | 34.50 | 26.17 | - |
| 29 feb 2024 | 34.30 | 35.50 | 34.30 | 35.40 | 26.85 | 200 |
| 28 feb 2024 | 35.10 | 35.10 | 34.40 | 35.10 | 26.62 | - |
| 27 feb 2024 | 34.30 | 35.20 | 34.30 | 35.10 | 26.62 | - |
| 26 feb 2024 | 34.50 | 34.90 | 34.50 | 34.80 | 26.39 | - |
| 23 feb 2024 | 34.40 | 35.30 | 34.30 | 35.30 | 26.77 | - |
| 22 feb 2024 | 33.10 | 34.70 | 33.10 | 34.70 | 26.32 | - |
| 21 feb 2024 | 35.30 | 35.30 | 33.10 | 33.10 | 25.10 | - |
| 20 feb 2024 | 34.70 | 35.40 | 33.90 | 35.30 | 26.77 | - |
| 19 feb 2024 | 34.80 | 35.80 | 34.80 | 35.30 | 26.77 | - |
| 16 feb 2024 | 34.60 | 36.40 | 34.60 | 35.80 | 27.15 | - |
| 15 feb 2024 | 34.00 | 35.50 | 34.00 | 35.00 | 26.55 | - |
| *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.