La bourse est fermée

Anglo American plc (AAL.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
2 643,00+83,00 (+3,24 %)
À la clôture : 05:12PM BST
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20242 540,002 721,002 518,502 643,002 643,0012 820 996
25 avr. 20242 435,002 579,502 421,002 560,002 560,0021 442 462
24 avr. 20242 155,002 222,002 122,002 205,002 205,008 415 644
23 avr. 20242 150,002 151,502 071,502 111,002 111,007 821 130
22 avr. 20242 175,002 188,502 122,502 160,002 160,005 902 378
19 avr. 20242 158,502 193,502 138,502 179,002 179,005 615 988
18 avr. 20242 184,502 200,502 158,502 182,002 182,005 402 725
17 avr. 20242 143,002 191,002 132,002 168,502 168,506 429 178
16 avr. 20242 119,502 128,502 074,002 095,002 095,004 183 981
15 avr. 20242 225,002 230,842 158,502 169,002 169,004 250 456
12 avr. 20242 169,002 240,502 162,002 201,502 201,504 642 338
11 avr. 20242 163,002 171,502 115,502 123,502 123,503 647 200
10 avr. 20242 215,002 229,002 108,502 145,502 145,509 027 107
09 avr. 20242 160,002 213,002 159,002 191,502 191,506 980 451
08 avr. 20242 094,502 157,242 094,502 155,002 155,005 901 149
05 avr. 20242 070,002 112,502 050,502 088,002 088,005 833 216
04 avr. 20242 063,502 123,002 059,002 110,502 110,506 276 637
03 avr. 20242 043,002 065,002 001,502 048,002 048,005 220 528
02 avr. 20241 965,602 051,001 960,602 041,502 041,506 902 328
28 mars 20241 938,801 957,001 915,401 951,801 951,809 706 076
27 mars 20241 908,001 925,201 882,201 922,801 922,803 451 603
26 mars 20241 901,401 921,201 895,401 917,601 917,604 306 720
25 mars 20241 935,201 961,201 923,401 931,201 931,204 093 576
22 mars 20241 901,601 958,201 895,601 929,401 929,405 181 308
21 mars 20241 931,201 955,801 896,001 923,801 923,806 937 117
20 mars 20241 822,401 857,201 810,201 838,601 838,6011 494 651
19 mars 20241 847,001 861,401 801,001 821,401 821,4012 239 293
18 mars 20241 855,601 890,201 823,001 828,601 828,6010 941 230
15 mars 20241 856,001 876,201 789,411 854,601 854,6013 140 423
14 mars 20241 890,001 890,001 810,201 833,601 833,606 183 384
14 mars 202441 Dividende
13 mars 20241 850,001 956,001 842,401 937,001 896,0011 791 254
12 mars 20241 857,601 894,601 835,601 851,201 812,0222 946 909
11 mars 20241 810,601 854,201 801,401 850,801 811,628 323 117
08 mars 20241 854,401 912,001 840,801 850,601 811,436 638 590
07 mars 20241 790,001 862,401 787,601 857,401 818,0810 866 978
06 mars 20241 709,601 781,601 706,801 767,401 729,997 734 343
05 mars 20241 685,201 738,331 657,601 703,801 667,749 604 071
04 mars 20241 763,001 763,401 695,201 702,401 666,379 659 395
01 mars 20241 717,601 796,601 704,001 760,801 723,537 170 194
29 févr. 20241 730,601 739,401 698,801 701,001 665,008 155 644
28 févr. 20241 750,001 755,001 703,001 710,001 673,803 360 052
27 févr. 20241 754,601 786,401 752,801 762,401 725,103 018 262
26 févr. 20241 759,001 764,401 722,401 726,601 690,054 574 277
23 févr. 20241 796,001 822,201 771,201 786,001 748,205 144 524
22 févr. 20241 802,201 833,201 733,001 769,801 732,344 713 309
21 févr. 20241 729,201 750,001 706,801 717,801 681,447 877 674
20 févr. 20241 740,001 758,601 710,001 719,601 683,203 310 410
19 févr. 20241 794,001 794,001 763,141 778,001 740,371 338 938
16 févr. 20241 786,001 839,201 782,801 802,201 764,053 899 846
15 févr. 20241 742,001 774,801 742,001 767,001 729,602 438 477
14 févr. 20241 725,601 750,801 687,611 747,201 710,224 430 542
13 févr. 20241 764,001 780,601 729,201 756,001 718,833 327 041
12 févr. 20241 710,001 766,201 701,651 751,601 714,521 852 942
09 févr. 20241 725,401 740,071 695,001 702,601 666,562 764 302
08 févr. 20241 756,201 798,001 731,201 739,601 702,784 286 435
07 févr. 20241 826,601 835,001 753,581 754,601 717,465 243 359
06 févr. 20241 834,601 853,601 790,401 822,601 784,022 356 499
05 févr. 20241 824,601 843,801 791,001 810,001 771,692 465 758
02 févr. 20241 883,801 888,801 824,001 835,601 796,751 776 500
01 févr. 20241 864,401 907,401 857,001 878,601 838,843 413 242
31 janv. 20241 905,001 915,601 871,001 896,601 856,462 969 865
30 janv. 20241 895,001 920,401 878,601 891,801 851,763 511 851
29 janv. 20241 870,001 900,001 863,201 895,001 854,893 039 889
26 janv. 20241 826,801 903,001 824,001 888,201 848,235 052 391
25 janv. 20241 857,001 872,201 805,601 825,201 786,574 633 587
24 janv. 20241 840,601 892,601 836,001 860,801 821,416 000 498
23 janv. 20241 786,401 820,801 785,801 789,601 751,723 239 622
22 janv. 20241 774,401 787,001 740,201 751,201 714,132 964 082
19 janv. 20241 814,801 825,001 764,601 773,601 736,0613 376 261
18 janv. 20241 761,201 805,291 761,201 786,601 748,783 152 604
17 janv. 20241 750,001 767,401 728,601 750,001 712,964 048 308
16 janv. 20241 824,801 853,401 790,821 792,201 754,263 891 965
15 janv. 20241 838,811 852,401 806,201 824,801 786,175 411 005
12 janv. 20241 847,601 866,411 833,201 846,201 807,125 287 433
11 janv. 20241 847,601 885,801 831,601 839,801 800,8612 947 687
10 janv. 20241 816,601 855,401 810,201 823,201 784,613 695 881
09 janv. 20241 846,001 857,201 811,401 823,801 785,204 214 055
08 janv. 20241 850,601 862,601 817,601 846,801 807,719 474 942
05 janv. 20241 860,601 887,601 843,401 870,801 831,205 390 029
04 janv. 20241 875,001 901,401 866,001 873,201 833,556 237 881
03 janv. 20241 927,001 944,401 846,201 869,001 829,445 798 261
02 janv. 20241 984,001 994,001 935,001 968,201 926,543 567 986
29 déc. 20231 997,002 011,501 970,601 970,601 928,891 355 545
28 déc. 20231 991,002 004,001 964,721 984,801 942,792 145 625
27 déc. 20231 962,002 017,001 920,201 975,801 933,983 149 195
22 déc. 20231 920,801 952,401 917,601 931,801 890,911 055 045
21 déc. 20231 899,201 943,001 887,801 924,001 883,283 366 108
20 déc. 20231 915,201 927,601 873,201 912,001 871,535 899 133
19 déc. 20231 805,801 893,601 802,201 891,601 851,567 225 598
18 déc. 20231 834,201 854,201 808,801 821,401 782,854 307 781
15 déc. 20231 814,001 871,001 804,601 824,001 785,398 131 487
14 déc. 20231 768,401 803,601 751,601 795,401 757,407 952 033
13 déc. 20231 655,001 722,401 647,801 670,201 634,859 123 857
12 déc. 20231 800,001 811,001 689,401 696,001 660,1012 112 115
11 déc. 20231 759,601 862,201 729,801 789,001 751,1310 408 333
08 déc. 20232 140,002 148,001 630,001 802,601 764,4417 080 311
07 déc. 20232 204,502 264,002 180,502 224,502 177,412 351 349
06 déc. 20232 198,002 232,502 142,002 199,002 152,4510 030 995
05 déc. 20232 178,002 238,002 128,002 155,002 109,392 834 353
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...