Marchés français ouverture 6 h 39 min

Anglo American plc (AGL.JO)

Johannesburg - Johannesburg Prix différé. Devise en ZAc (0.01 ZAR)
Ajouter à la liste dynamique
62 169,00+99,00 (+0,16 %)
À la clôture : 05:10PM SAST
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en ZAcTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 202462 172,0062 494,0060 945,0062 169,0062 169,001 278 972
17 mai 202460 155,0062 240,0059 915,0062 070,0062 070,001 530 885
16 mai 202461 174,0061 193,0060 041,0060 443,0060 443,001 585 203
15 mai 202460 701,0061 295,0060 000,0060 680,0060 680,003 577 408
14 mai 202463 300,0063 306,0060 198,0060 350,0060 350,005 927 020
13 mai 202464 000,0064 773,0061 913,0063 480,0063 480,002 063 294
10 mai 202463 800,0064 614,0063 749,0064 100,0064 100,001 129 033
09 mai 202461 525,0063 616,0061 207,0063 442,0063 442,00964 320
08 mai 202463 000,0062 180,0061 560,0061 613,0061 613,002 294 935
07 mai 202462 900,0063 399,0061 590,0062 150,0062 150,002 035 738
06 mai 202462 814,0063 146,0061 502,0061 700,0061 700,00772 644
03 mai 202464 238,0064 517,0061 751,0062 184,0062 184,001 708 356
02 mai 202461 500,0061 931,0060 255,0061 614,0061 614,002 934 444
30 avr. 202463 918,0065 251,0061 582,0061 700,0061 700,004 954 184
29 avr. 202463 589,0064 700,0062 727,0064 066,0064 066,002 025 467
26 avr. 202460 000,0064 156,0059 928,0062 090,0062 090,003 934 725
25 avr. 202458 500,0061 260,0058 288,0061 100,0061 100,007 377 947
24 avr. 202450 850,0051 547,0050 700,0051 379,0051 379,001 778 151
23 avr. 202450 900,0051 056,0049 300,0049 700,0049 700,002 660 166
22 avr. 202451 527,0051 527,0050 152,0050 620,0050 620,001 287 262
19 avr. 202450 750,0052 072,0051 147,0051 975,0051 975,002 604 489
18 avr. 202451 501,0052 193,0051 222,0051 915,0051 915,001 666 202
17 avr. 202450 550,0051 952,0050 535,0051 460,0051 460,002 406 126
16 avr. 202450 450,0050 515,0049 200,0049 592,0049 592,001 849 063
15 avr. 202452 172,0052 350,0051 049,0051 475,0051 475,001 380 165
12 avr. 202450 511,0052 739,0050 907,0052 005,0052 005,001 490 475
11 avr. 202450 881,0051 344,0049 859,0050 027,0050 027,001 427 246
10 avr. 202451 001,0052 167,0049 708,0050 881,0050 881,001 845 059
09 avr. 202450 750,0051 861,0050 750,0051 098,0051 098,002 426 233
08 avr. 202449 800,0050 784,0049 512,0050 386,0050 386,002 269 816
05 avr. 202449 100,0049 735,0048 848,0049 735,0049 735,001 914 904
04 avr. 202447 825,0050 288,0048 533,0049 847,0049 847,002 818 933
03 avr. 202448 515,0048 737,0047 355,0048 245,0048 245,002 609 715
02 avr. 202446 100,0048 334,0047 000,0047 926,0047 926,001 458 539
28 mars 202445 889,0046 880,0045 919,0046 516,0046 516,002 184 467
27 mars 202445 447,0045 980,0044 922,0045 441,0045 441,001 089 292
26 mars 202445 938,0045 993,0045 355,0045 817,0045 817,001 127 709
25 mars 202446 286,0046 799,0045 821,0046 447,0046 447,001 922 037
22 mars 202445 420,0046 865,0045 180,0046 493,0046 493,002 738 282
20 mars 202443 851,0044 401,0043 592,0044 051,0044 051,003 004 381
19 mars 202444 021,0044 887,0043 250,0043 460,0043 460,001 744 360
18 mars 202444 161,0045 166,0043 770,0044 000,0044 000,002 982 987
15 mars 202443 420,0044 681,0042 730,0044 681,0044 681,0018 881 264
14 mars 202445 205,0045 421,0043 345,0043 345,0043 345,004 109 809
13 mars 202443 100,0045 051,0043 151,0044 986,0044 986,003 501 587
13 mars 2024775.1173 Dividende
12 mars 202444 011,0045 022,0043 863,0044 280,0043 504,882 399 622
11 mars 202443 980,0044 175,0043 248,0043 675,0042 910,472 523 447
08 mars 202444 440,0045 719,0044 006,0044 774,0043 990,233 044 379
07 mars 202442 600,0044 508,0042 600,0044 339,0043 562,852 694 168
06 mars 202440 660,0042 584,0040 763,0042 577,0041 831,691 384 973
05 mars 202441 179,0041 952,0040 053,0040 763,0040 049,451 705 125
04 mars 202442 020,0042 729,0041 146,0041 180,0040 459,151 384 565
01 mars 202442 255,0055 301,9541 317,0041 688,0040 958,251 295 244
29 févr. 202441 625,0042 280,0041 302,0042 019,0041 283,461 733 499
28 févr. 202443 280,0062 700,0041 329,0041 592,0040 863,931 081 512
27 févr. 202442 600,0062 700,0042 258,0042 885,0042 134,30998 701
26 févr. 202443 780,0043 780,0042 349,0042 619,0041 872,961 241 400
23 févr. 202442 220,0044 435,0042 776,0044 200,0043 426,281 043 246
22 févr. 202441 490,0044 068,0041 051,0042 907,0042 155,912 432 467
21 févr. 202441 699,0041 851,0040 702,0041 660,0040 930,751 332 189
20 févr. 202442 280,0042 193,0041 064,0041 699,0040 969,061 438 624
19 févr. 202443 020,0043 074,0042 116,0042 592,0041 846,431 183 106
16 févr. 202441 720,0043 729,0041 816,0043 030,0042 276,761 712 459
15 févr. 202441 600,0042 149,0041 288,0042 028,0041 292,301 482 929
14 févr. 202441 633,0042 197,0040 600,0041 322,0040 598,661 405 777
13 févr. 202441 600,0042 447,0041 387,0041 709,0040 978,89942 342
12 févr. 202440 835,0042 157,0040 761,0042 157,0041 419,04955 383
09 févr. 202441 720,0041 851,0040 809,0040 813,0040 098,571 108 878
08 févr. 202443 000,0042 997,0041 310,0041 640,0040 911,091 424 500
07 févr. 202443 401,0043 683,0042 252,0042 252,0041 512,38822 003
06 févr. 202443 840,0043 945,0042 629,0043 591,0042 827,94829 440
05 févr. 202443 320,0044 070,0042 848,0043 060,0042 306,24657 100
02 févr. 202445 100,0045 290,0043 475,0043 720,0042 954,68992 490
01 févr. 202444 748,0045 141,0044 000,0044 309,0043 533,381 330 407
31 janv. 202444 880,0045 448,0044 381,0045 212,0044 420,571 790 250
30 janv. 202445 700,0045 960,0045 128,0045 200,0044 408,781 737 179
29 janv. 202444 940,0045 264,0044 539,0044 920,0044 133,681 418 425
26 janv. 202443 800,0044 930,0043 322,0044 922,0044 135,64883 777
25 janv. 202444 061,0044 987,0043 536,0043 776,0043 009,70783 257
24 janv. 202443 760,0045 436,0043 386,0044 454,0043 675,842 294 806
23 janv. 202442 685,0043 895,0042 692,0043 786,0043 019,531 376 715
22 janv. 202442 860,0043 404,0042 501,0042 602,0041 856,25991 042
19 janv. 202443 087,0043 865,0042 809,0043 000,0042 247,291 029 101
18 janv. 202442 401,0043 333,0042 105,0042 940,0042 188,341 548 105
17 janv. 202442 401,0042 714,0041 850,0042 023,0041 287,391 504 049
16 janv. 202443 302,0044 207,0042 850,0043 000,0042 247,29916 278
15 janv. 202443 704,0043 818,0043 315,0043 540,0042 777,84770 086
12 janv. 202443 760,0044 259,0043 559,0044 137,0043 364,39704 946
11 janv. 202443 860,0044 757,0043 511,0043 820,0043 052,931 069 472
10 janv. 202443 280,0044 016,0042 860,0043 820,0043 052,93626 145
09 janv. 202444 000,0044 095,0043 022,0043 132,0042 376,981 210 178
08 janv. 202444 297,0044 455,0043 147,0043 409,0042 649,131 413 064
05 janv. 202444 550,0044 827,0043 900,0044 700,0043 917,531 010 750
04 janv. 202444 225,0045 031,0044 240,0044 574,0043 793,731 194 737
03 janv. 202445 477,0045 919,0044 000,0044 000,0043 229,781 552 662
02 janv. 202446 675,0046 815,0045 390,0045 552,0044 754,621 045 874
29 déc. 202347 124,0047 556,0046 847,0047 349,0046 520,16544 363
28 déc. 202346 857,0047 226,0046 340,0047 120,0046 295,171 009 599
27 déc. 202345 820,0047 599,0045 726,0047 400,0046 570,272 248 200
*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...