La bourse est fermée

Anglo American plc (AALL.XC)

Cboe UK - Cboe UK Cours en temps réel. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
2 500,00+8,00 (+0,32 %)
À la clôture : 04:29PM BST
Durée:
29 juin 2023 - 29 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20242 486,002 525,502 485,502 500,002 500,00586 766
27 juin 20242 497,002 500,502 469,002 492,002 492,00655 932
26 juin 20242 537,002 551,502 503,502 536,002 536,00671 110
25 juin 20242 492,502 522,502 474,502 514,002 514,00672 301
24 juin 20242 450,002 507,002 433,502 499,502 499,50562 148
21 juin 20242 476,002 481,752 434,002 459,502 459,50616 826
20 juin 20242 426,002 482,502 426,002 463,002 463,00731 839
19 juin 20242 413,002 451,502 400,502 430,002 430,00602 253
18 juin 20242 390,502 409,502 365,002 396,502 396,50548 170
17 juin 20242 374,502 382,002 345,002 372,002 372,00468 277
14 juin 20242 394,002 410,502 343,002 395,002 395,00700 485
13 juin 20242 344,002 394,002 332,502 383,002 383,00650 913
12 juin 20242 352,502 400,502 349,002 371,002 371,00720 982
11 juin 20242 354,752 367,502 328,002 351,002 351,00957 973
10 juin 20242 368,502 379,002 350,502 370,502 370,50634 754
07 juin 20242 393,502 406,002 369,002 379,502 379,50614 045
06 juin 20242 377,002 414,002 377,002 409,502 409,50488 663
05 juin 20242 397,502 411,002 340,002 368,502 368,501 232 683
04 juin 20242 484,502 484,502 390,502 399,002 399,001 186 738
03 juin 20242 551,002 554,002 468,502 485,502 485,50943 576
31 mai 20242 508,002 513,502 473,002 494,002 494,001 275 116
30 mai 20242 409,002 509,002 393,502 505,002 505,002 358 221
29 mai 20242 519,002 576,502 364,502 458,002 458,001 937 155
28 mai 20242 633,002 633,002 556,502 563,502 563,501 060 074
24 mai 20242 645,502 658,002 615,002 623,002 623,00988 767
23 mai 20242 709,502 728,002 653,502 660,502 660,50892 215
22 mai 20242 667,502 732,002 569,002 686,752 686,752 158 428
21 mai 20242 653,752 694,502 649,502 688,002 688,00726 458
20 mai 20242 700,002 713,502 628,002 684,002 684,00940 758
17 mai 20242 612,502 701,002 607,002 660,002 660,00978 217
16 mai 20242 643,502 643,502 602,502 625,502 625,50853 101
15 mai 20242 633,752 648,502 589,502 618,502 618,501 442 988
14 mai 20242 745,002 745,502 596,502 615,502 615,502 174 801
13 mai 20242 770,502 812,002 691,002 715,502 715,50955 615
10 mai 20242 754,002 799,502 754,002 784,002 784,00841 760
09 mai 20242 658,502 755,002 644,502 737,252 737,25721 594
08 mai 20242 672,502 681,002 647,502 655,002 655,00916 846
07 mai 20242 714,502 764,002 657,002 684,502 684,501 163 694
03 mai 20242 755,002 776,002 646,502 681,752 681,751 505 197
02 mai 20242 643,502 659,002 584,502 652,002 652,001 160 214
01 mai 20242 652,002 692,502 616,002 634,002 634,00416 616
30 avr. 20242 727,002 785,502 618,002 642,002 642,001 754 172
29 avr. 20242 700,002 753,002 670,002 748,752 748,751 448 999
26 avr. 20242 536,502 721,002 519,002 658,502 658,502 976 197
25 avr. 20242 435,002 579,502 423,502 551,502 551,506 180 857
24 avr. 20242 154,502 219,002 122,002 211,002 211,001 723 733
23 avr. 20242 145,252 152,002 072,002 104,002 104,001 791 012
22 avr. 20242 176,502 178,502 123,002 144,002 144,001 159 907
19 avr. 20242 161,002 193,002 138,502 188,502 188,501 201 263
18 avr. 20242 185,002 200,502 158,502 185,002 185,001 436 634
17 avr. 20242 143,002 191,002 132,002 174,002 174,001 344 725
16 avr. 20242 118,002 128,002 073,502 086,502 086,50975 691
15 avr. 20242 223,502 224,502 158,502 162,502 162,501 387 993
12 avr. 20242 169,502 240,502 169,502 210,002 210,001 288 275
11 avr. 20242 160,002 171,502 115,002 127,002 127,001 037 364
10 avr. 20242 209,502 225,002 108,502 146,002 146,001 588 275
09 avr. 20242 162,002 212,002 161,002 199,502 199,501 479 772
08 avr. 20242 099,002 153,502 099,002 153,002 153,00781 371
05 avr. 20242 069,002 112,002 053,502 093,002 093,00990 478
04 avr. 20242 064,002 123,002 059,002 117,502 117,501 205 137
03 avr. 20242 044,002 065,002 001,502 045,502 045,501 157 535
02 avr. 20241 968,202 051,001 963,902 042,002 042,001 322 691
28 mars 20241 938,801 955,601 915,601 950,001 950,001 051 005
27 mars 20241 904,201 924,801 882,601 924,801 924,80627 423
26 mars 20241 902,001 921,201 897,601 917,801 917,80744 371
25 mars 20241 936,401 961,201 923,601 929,001 929,001 054 770
22 mars 20241 900,201 958,801 896,601 934,201 934,201 952 660
21 mars 20241 934,601 955,601 896,201 918,001 918,001 974 013
20 mars 20241 831,601 857,401 810,201 839,201 839,20713 165
19 mars 20241 846,801 861,201 801,201 820,801 820,80919 904
18 mars 20241 855,201 890,401 822,801 825,701 825,701 057 101
15 mars 20241 858,001 875,001 789,601 853,201 853,202 636 142
14 mars 20241 883,401 886,401 811,401 840,201 840,202 145 301
14 mars 202441 Dividende
13 mars 20241 848,201 955,601 844,601 932,601 891,602 291 995
12 mars 20241 857,001 894,801 835,601 855,801 816,431 361 431
11 mars 20241 810,601 853,801 801,601 850,801 811,541 551 974
08 mars 20241 854,601 910,801 841,201 849,801 810,561 529 470
07 mars 20241 792,201 862,501 787,501 856,401 817,021 398 203
06 mars 20241 708,801 781,801 708,201 761,401 724,03842 463
05 mars 20241 685,001 737,801 657,601 699,401 663,351 388 687
04 mars 20241 762,401 762,401 695,201 703,401 667,26819 683
01 mars 20241 712,001 796,601 704,601 762,201 724,811 556 706
29 févr. 20241 733,201 739,601 698,601 708,201 671,961 108 326
28 févr. 20241 753,001 754,001 703,001 714,401 678,031 162 073
27 févr. 20241 753,001 786,201 753,001 760,001 722,66988 383
26 févr. 20241 762,801 764,401 722,401 727,001 690,361 681 141
23 févr. 20241 799,001 822,601 771,201 789,401 751,44979 182
22 févr. 20241 802,001 833,201 733,001 772,801 735,191 700 302
21 févr. 20241 733,501 750,201 706,401 720,001 683,511 032 026
20 févr. 20241 739,801 759,001 710,001 726,601 689,97879 024
19 févr. 20241 791,801 792,601 763,601 783,801 745,96456 097
16 févr. 20241 784,601 839,401 782,601 810,201 771,801 360 741
15 févr. 20241 746,601 774,601 742,801 766,601 729,12503 485
14 févr. 20241 730,001 750,801 688,001 749,201 712,09831 101
13 févr. 20241 763,001 780,401 729,601 752,601 715,42707 276
12 févr. 20241 708,001 766,001 701,801 746,601 709,55591 521
09 févr. 20241 725,601 740,401 695,001 707,401 671,18787 192
08 févr. 20241 756,801 797,901 731,401 741,401 704,461 150 969
07 févr. 20241 822,201 834,601 753,401 757,401 720,12764 907
*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...