La bourse est fermée

Anglo American plc (AAUKF)

OTC Markets OTCPK - OTC Markets OTCPK Prix différé. Devise en USD
Ajouter à la liste dynamique
31,35+0,25 (+0,80 %)
À la clôture : 01:20PM EDT
Durée:
01 juin 2023 - 01 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 202431,3531,3531,3531,3531,35-
30 mai 202431,3031,7431,2631,3531,3547 300
29 mai 202432,5532,5531,1031,1031,1010 700
28 mai 202433,4233,4733,0533,0533,05700
24 mai 202433,5034,0032,5634,0034,001 400
23 mai 202435,0035,0033,8534,0034,001 500
22 mai 202433,3034,7033,3033,7533,7512 200
21 mai 202433,7834,5033,7834,5034,50207 300
20 mai 202434,1534,2134,0534,2134,2149 500
17 mai 202433,8334,4933,8133,8133,81369 300
16 mai 202433,8033,8232,9933,8233,82800
15 mai 202433,7033,7032,7533,2033,2011 000
14 mai 202434,2934,2932,6532,9332,9311 000
13 mai 202435,4735,7035,0035,0035,00500
10 mai 202435,2235,2234,8534,8534,855 100
09 mai 202433,4034,1633,3933,3933,393 800
08 mai 202432,7132,7132,7132,7132,714 900
07 mai 202434,0034,0032,7132,7132,71800
06 mai 202434,1034,7033,7533,7533,757 700
03 mai 202434,6534,6533,0033,6233,622 000
02 mai 202433,3534,9433,0034,9434,948 100
01 mai 202432,0133,3632,0133,3633,361 200
30 avr. 202434,4934,4932,7733,9533,9518 100
29 avr. 202434,8034,8033,5834,5034,505 400
26 avr. 202432,2535,4432,2533,1533,1581 100
25 avr. 202430,3632,2430,3632,0032,0013 500
24 avr. 202427,0027,0027,0027,0027,001 100
23 avr. 202426,3026,7026,3026,7026,703 500
22 avr. 202425,5726,8225,5726,8226,823 300
19 avr. 202427,3027,3027,3027,3027,302 200
18 avr. 202427,0027,3027,0027,3027,301 900
17 avr. 202427,5627,5626,6926,6926,691 900
16 avr. 202425,1825,9025,1725,6725,674 500
15 avr. 202427,4427,4427,4427,4427,44100
12 avr. 202427,9727,9727,4427,4427,441 700
11 avr. 202427,1627,1627,0027,0027,00800
10 avr. 202427,9427,9427,9427,9427,9410 000
09 avr. 202428,0328,0327,9427,9427,9423 800
08 avr. 202427,4427,9427,3927,9427,949 000
05 avr. 202426,5226,5226,5126,5126,519 600
04 avr. 202426,4427,1926,4427,0627,062 600
03 avr. 202426,3026,3525,7525,9625,961 600
02 avr. 202425,3326,0825,3326,0826,085 900
01 avr. 202425,8525,8524,7724,7724,778 400
28 mars 202424,2024,4824,1124,1124,111 700
27 mars 202423,9023,9023,9023,9023,90-
26 mars 202424,3924,3923,9023,9023,901 400
25 mars 202424,0025,1024,0024,3924,391 100
22 mars 202422,8922,8922,8922,8922,89-
21 mars 202422,8922,8922,8922,8922,89-
20 mars 202422,8922,8922,8922,8922,891 100
19 mars 202423,0023,0022,7822,7822,786 300
18 mars 202424,3024,3024,3024,3024,3010 200
15 mars 202423,3023,3023,3023,3023,30-
14 mars 202423,5923,5923,1023,3023,301 900
14 mars 20240.41 Dividende
13 mars 202425,0025,0024,6325,0024,591 400
12 mars 202423,5023,5023,5023,5023,112 300
11 mars 202423,9023,9023,5023,5023,11500
08 mars 202424,1524,1523,4423,4423,06700
07 mars 202423,1023,6723,1023,5023,116 400
06 mars 202422,4022,4722,4022,4722,10400
05 mars 202421,5021,5021,5021,5021,15100
04 mars 202422,6722,6722,6722,6722,30100
01 mars 202422,3322,6722,3322,6722,30200
29 févr. 202421,5521,5521,4021,4021,054 600
28 févr. 202421,6721,7521,6721,7521,391 000
27 févr. 202422,0122,0122,0022,0021,646 100
26 févr. 202422,5022,5022,4222,4222,051 000
23 févr. 202422,3222,3222,3222,3221,958 300
22 févr. 202422,2822,2822,2822,2821,91300
21 févr. 202422,0022,0022,0022,0021,64200
20 févr. 202422,1822,1822,1822,1821,82-
16 févr. 202422,1822,1822,1822,1821,82-
15 févr. 202422,1822,1822,1822,1821,82300
14 févr. 202421,6921,6921,4521,4521,10400
13 févr. 202421,5621,5621,5621,5621,21-
12 févr. 202421,8022,0521,5621,5621,211 400
09 févr. 202422,0522,0521,5821,8721,517 800
08 févr. 202422,0022,2922,0022,2421,881 500
07 févr. 202422,6622,6622,6622,6622,29100
06 févr. 202423,6223,6223,6223,6223,23500
05 févr. 202423,1023,1023,1023,1022,72500
02 févr. 202423,6723,6723,6723,6723,28300
01 févr. 202424,5924,5924,5924,5924,19900
31 janv. 202424,5924,5924,5924,5924,19200
30 janv. 202424,0024,0024,0024,0023,61200
29 janv. 202423,4223,4223,4223,4223,041 000
26 janv. 202424,0024,0024,0024,0023,615 200
25 janv. 202424,0024,0024,0024,0023,61-
24 janv. 202424,1424,1423,9524,0023,616 200
23 janv. 202422,6423,3622,6423,1422,761 000
22 janv. 202422,0122,8222,0122,8222,451 900
19 janv. 202422,8622,9222,8622,9222,541 100
18 janv. 202422,1822,1822,1822,1821,821 700
17 janv. 202422,4922,4922,1822,1821,824 200
16 janv. 202423,0223,2523,0223,2522,871 300
12 janv. 202423,3524,1223,3524,1223,724 100
11 janv. 202423,3423,3423,3423,3422,96700
10 janv. 202422,9622,9622,9622,9622,585 100
*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...