|
 XSTRATA - [Ticker: XTA.L] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | XTA.L quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-03-20 | 85,832,000 | 538.90 | 561.60 | 493.50 | 557.60 | 00:00:00 | | 2002-03-21 | 15,395,800 | 557.60 | 572.90 | 555.90 | 569.00 | 00:00:00 | | 2002-03-22 | 9,326,800 | 572.90 | 572.90 | 565.50 | 567.30 | 00:00:00 | | 2002-03-25 | 8,203,400 | 567.30 | 580.00 | 567.20 | 572.90 | 00:00:00 | | 2002-03-26 | 13,319,000 | 570.10 | 572.30 | 563.30 | 564.40 | 00:00:00 | | 2002-03-27 | 5,422,200 | 565.00 | 570.10 | 563.00 | 570.10 | 00:00:00 | | 2002-03-28 | 0 | 570.10 | 570.10 | 570.10 | 570.10 | 00:00:00 | | 2002-03-29 | 0 | 570.10 | 570.10 | 570.10 | 570.10 | 00:00:00 | | 2002-04-01 | 0 | 570.10 | 570.10 | 570.10 | 570.10 | 00:00:00 | | 2002-04-02 | 1,859,700 | 567.30 | 587.10 | 567.30 | 583.10 | 00:00:00 | | 2002-04-03 | 2,921,100 | 584.30 | 595.60 | 584.30 | 592.80 | 00:00:00 | | 2002-04-04 | 5,090,900 | 584.30 | 591.60 | 579.70 | 580.90 | 00:00:00 | | 2002-04-05 | 851,400 | 580.90 | 584.30 | 578.60 | 581.40 | 00:00:00 | | 2002-04-08 | 5,687,900 | 572.90 | 582.60 | 567.30 | 567.30 | 00:00:00 | | 2002-04-09 | 1,822,100 | 575.80 | 578.30 | 567.80 | 567.80 | 00:00:00 | | 2002-04-10 | 3,569,100 | 577.50 | 577.50 | 565.50 | 569.00 | 00:00:00 | | 2002-04-11 | 4,502,200 | 572.90 | 574.10 | 566.10 | 567.30 | 00:00:00 | | 2002-04-12 | 577,100 | 567.30 | 571.80 | 566.50 | 567.30 | 00:00:00 | | 2002-04-15 | 201,300 | 567.30 | 572.40 | 567.30 | 570.10 | 00:00:00 | | 2002-04-16 | 914,400 | 570.10 | 575.80 | 570.10 | 572.40 | 00:00:00 | | 2002-04-17 | 3,461,000 | 572.40 | 572.90 | 567.30 | 568.40 | 00:00:00 | | 2002-04-18 | 13,954,200 | 568.40 | 568.40 | 544.80 | 550.20 | 00:00:00 | | 2002-04-19 | 6,332,200 | 547.40 | 550.70 | 538.90 | 547.40 | 00:00:00 | | 2002-04-22 | 5,402,700 | 544.60 | 548.80 | 527.50 | 532.60 | 00:00:00 | | 2002-04-23 | 6,294,800 | 533.20 | 550.20 | 533.20 | 541.70 | 00:00:00 | | 2002-04-24 | 7,241,500 | 541.70 | 549.70 | 539.50 | 546.30 | 00:00:00 | | 2002-04-25 | 5,436,200 | 544.60 | 546.30 | 521.90 | 527.30 | 00:00:00 | | 2002-04-26 | 2,163,200 | 524.70 | 526.40 | 520.70 | 520.70 | 00:00:00 | | 2002-04-29 | 2,003,100 | 519.00 | 533.20 | 519.00 | 532.60 | 00:00:00 | | 2002-04-30 | 6,273,100 | 533.20 | 533.20 | 530.40 | 532.10 | 00:00:00 | | 2002-05-01 | 67,800 | 535.50 | 535.50 | 529.80 | 531.50 | 00:00:00 | | 2002-05-02 | 4,835,600 | 533.20 | 540.40 | 533.20 | 536.10 | 00:00:00 | | 2002-05-03 | 2,242,300 | 533.20 | 550.20 | 533.20 | 546.00 | 00:00:00 | | 2002-05-06 | 0 | 546.00 | 546.00 | 546.00 | 546.00 | 00:00:00 | | 2002-05-07 | 2,179,600 | 544.00 | 544.60 | 541.20 | 543.10 | 00:00:00 | | 2002-05-08 | 7,025,900 | 540.00 | 543.40 | 536.60 | 543.40 | 00:00:00 | | 2002-05-09 | 1,129,600 | 542.90 | 547.40 | 540.60 | 545.70 | 00:00:00 | | 2002-05-10 | 3,543,100 | 544.60 | 555.90 | 544.30 | 551.90 | 00:00:00 | | 2002-05-13 | 1,450,200 | 555.90 | 558.70 | 547.60 | 549.10 | 00:00:00 | | 2002-05-14 | 1,918,900 | 544.60 | 551.40 | 544.60 | 546.80 | 00:00:00 | | 2002-05-15 | 1,931,000 | 551.90 | 555.30 | 550.80 | 553.10 | 00:00:00 | | 2002-05-16 | 794,200 | 554.20 | 557.30 | 550.80 | 553.10 | 00:00:00 | | 2002-05-17 | 1,217,300 | 558.70 | 564.40 | 553.30 | 560.40 | 00:00:00 | | 2002-05-20 | 4,329,100 | 557.00 | 561.00 | 551.40 | 551.40 | 00:00:00 | | 2002-05-21 | 4,412,100 | 558.50 | 558.50 | 538.90 | 542.90 | 00:00:00 | | 2002-05-22 | 928,900 | 544.60 | 544.60 | 533.20 | 535.50 | 00:00:00 | | 2002-05-23 | 2,509,700 | 536.10 | 540.10 | 510.50 | 517.30 | 00:00:00 | | 2002-05-24 | 6,074,100 | 524.70 | 524.70 | 351.70 | 510.50 | 00:00:00 | | 2002-05-27 | 263,700 | 513.40 | 516.20 | 511.10 | 515.10 | 00:00:00 | | 2002-05-28 | 899,700 | 516.20 | 517.30 | 507.70 | 507.70 | 00:00:00 | | 2002-05-29 | 2,386,200 | 508.30 | 516.20 | 507.70 | 511.70 | 00:00:00 | | 2002-05-30 | 132,100 | 513.40 | 513.40 | 507.70 | 507.70 | 00:00:00 | | 2002-05-31 | 892,000 | 515.10 | 519.70 | 513.40 | 513.90 | 00:00:00 | | 2002-06-03 | 0 | 513.90 | 513.90 | 513.90 | 513.90 | 00:00:00 | | 2002-06-04 | 0 | 513.90 | 513.90 | 513.90 | 513.90 | 00:00:00 | | 2002-06-05 | 951,900 | 510.50 | 516.20 | 510.50 | 513.40 | 00:00:00 | | 2002-06-06 | 1,328,800 | 513.40 | 535.50 | 513.40 | 532.90 | 00:00:00 | | 2002-06-07 | 309,800 | 532.90 | 532.90 | 528.10 | 532.10 | 00:00:00 | | 2002-06-10 | 404,000 | 534.90 | 536.60 | 530.40 | 536.10 | 00:00:00 | | 2002-06-11 | 1,351,500 | 538.90 | 555.90 | 538.90 | 548.20 | 00:00:00 | | 2002-06-12 | 1,966,000 | 555.90 | 561.60 | 543.40 | 550.20 | 00:00:00 | | 2002-06-13 | 1,754,600 | 553.10 | 555.90 | 539.50 | 544.60 | 00:00:00 | | 2002-06-14 | 2,344,100 | 536.10 | 538.90 | 510.50 | 516.20 | 00:00:00 | | 2002-06-17 | 733,100 | 530.40 | 531.00 | 525.00 | 530.40 | 00:00:00 | | 2002-06-18 | 562,100 | 533.20 | 533.20 | 525.80 | 527.50 | 00:00:00 | | 2002-06-19 | 926,500 | 524.70 | 527.30 | 521.90 | 521.90 | 00:00:00 | | 2002-06-20 | 1,950,900 | 527.50 | 538.90 | 523.90 | 527.00 | 00:00:00 | | 2002-06-21 | 6,922,300 | 527.00 | 538.90 | 525.10 | 526.40 | 00:00:00 | | 2002-06-24 | 1,634,000 | 526.10 | 527.00 | 513.40 | 520.70 | 00:00:00 | | 2002-06-25 | 1,616,800 | 521.30 | 524.70 | 519.00 | 520.70 | 00:00:00 | | 2002-06-26 | 1,952,200 | 498.00 | 513.40 | 496.30 | 500.30 | 00:00:00 | | 2002-06-27 | 638,900 | 502.60 | 510.00 | 501.70 | 502.00 | 00:00:00 | | 2002-06-28 | 2,619,900 | 506.60 | 510.50 | 473.70 | 481.90 | 00:00:00 | | 2002-07-01 | 2,485,400 | 468.00 | 476.50 | 448.70 | 448.70 | 00:00:00 | | 2002-07-02 | 1,915,000 | 453.80 | 456.60 | 443.00 | 444.20 | 00:00:00 | | 2002-07-03 | 1,110,100 | 448.10 | 448.10 | 428.30 | 431.10 | 00:00:00 | | 2002-07-04 | 489,400 | 435.10 | 438.20 | 429.70 | 432.20 | 00:00:00 | | 2002-07-05 | 1,196,900 | 436.80 | 456.60 | 435.40 | 456.60 | 00:00:00 | | 2002-07-08 | 466,500 | 445.30 | 459.50 | 440.80 | 440.80 | 00:00:00 | | 2002-07-09 | 437,400 | 440.80 | 463.70 | 440.80 | 460.60 | 00:00:00 | | 2002-07-10 | 986,900 | 451.00 | 456.60 | 440.80 | 451.50 | 00:00:00 | | 2002-07-11 | 614,900 | 453.80 | 453.80 | 435.10 | 442.50 | 00:00:00 | | 2002-07-12 | 948,100 | 437.10 | 445.30 | 428.30 | 433.90 | 00:00:00 | | 2002-07-15 | 819,800 | 428.30 | 442.50 | 394.80 | 397.10 | 00:00:00 | | 2002-07-16 | 647,700 | 397.10 | 414.10 | 384.60 | 402.20 | 00:00:00 | | 2002-07-17 | 1,536,600 | 397.10 | 409.80 | 382.90 | 391.40 | 00:00:00 | | 2002-07-18 | 1,195,400 | 393.10 | 416.90 | 393.10 | 408.40 | 00:00:00 | | 2002-07-19 | 401,800 | 408.40 | 408.40 | 370.40 | 385.70 | 00:00:00 | | 2002-07-22 | 536,000 | 377.20 | 385.70 | 377.20 | 378.90 | 00:00:00 | | 2002-07-23 | 810,300 | 380.60 | 394.50 | 371.50 | 375.20 | 00:00:00 | | 2002-07-24 | 724,600 | 363.60 | 368.70 | 332.40 | 354.50 | 00:00:00 | | 2002-07-25 | 1,143,100 | 360.20 | 377.50 | 335.30 | 365.90 | 00:00:00 | | 2002-07-26 | 554,400 | 363.30 | 367.90 | 311.70 | 320.50 | 00:00:00 | | 2002-07-29 | 589,700 | 320.50 | 360.80 | 316.00 | 318.20 | 00:00:00 | | 2002-07-30 | 500,500 | 322.80 | 346.00 | 314.00 | 318.80 | 00:00:00 | | 2002-07-31 | 542,300 | 318.80 | 333.00 | 318.00 | 333.00 | 00:00:00 | | 2002-08-01 | 321,000 | 323.30 | 339.80 | 300.50 | 306.30 | 00:00:00 | | 2002-08-02 | 955,500 | 306.30 | 337.50 | 278.00 | 320.50 | 00:00:00 | | 2002-08-05 | 898,900 | 323.00 | 329.90 | 319.90 | 323.60 | 00:00:00 | | 2002-08-06 | 1,372,400 | 320.50 | 346.00 | 307.50 | 340.40 | 00:00:00 | | 2002-08-07 | 371,500 | 340.40 | 346.00 | 327.00 | 331.30 | 00:00:00 | | 2002-08-08 | 387,700 | 340.40 | 351.70 | 333.50 | 337.50 | 00:00:00 | | 2002-08-09 | 782,800 | 334.70 | 337.50 | 320.50 | 331.80 | 00:00:00 | | 2002-08-12 | 132,700 | 323.30 | 333.50 | 323.30 | 323.30 | 00:00:00 | | 2002-08-13 | 442,900 | 321.90 | 327.30 | 317.70 | 321.90 | 00:00:00 | | 2002-08-14 | 276,200 | 324.50 | 326.20 | 306.60 | 324.50 | 00:00:00 | | 2002-08-15 | 417,700 | 338.40 | 342.10 | 331.30 | 338.40 | 00:00:00 | | 2002-08-16 | 802,600 | 334.40 | 340.60 | 320.50 | 334.40 | 00:00:00 | | 2002-08-19 | 502,500 | 351.70 | 354.50 | 338.90 | 351.70 | 00:00:00 | | 2002-08-20 | 464,300 | 368.70 | 371.50 | 349.40 | 368.70 | 00:00:00 | | 2002-08-21 | 969,100 | 363.00 | 380.10 | 357.90 | 363.00 | 00:00:00 | | 2002-08-22 | 388,700 | 365.90 | 374.40 | 351.40 | 365.90 | 00:00:00 | | 2002-08-23 | 65,500 | 357.40 | 374.40 | 357.40 | 357.40 | 00:00:00 | | 2002-08-26 | 0 | 357.40 | 357.40 | 357.40 | 357.40 | 00:00:00 | | 2002-08-27 | 315,200 | 382.90 | 385.70 | 356.00 | 382.90 | 00:00:00 | | 2002-08-28 | 341,800 | 363.60 | 391.10 | 363.60 | 363.60 | 00:00:00 | | 2002-08-29 | 280,300 | 356.50 | 360.80 | 343.20 | 357.10 | 00:00:00 | | 2002-08-30 | 221,200 | 361.10 | 367.60 | 351.70 | 361.10 | 00:00:00 | | 2002-09-02 | 134,200 | 361.30 | 364.50 | 357.40 | 361.30 | 00:00:00 | | 2002-09-03 | 914,700 | 338.10 | 370.40 | 333.30 | 338.10 | 00:00:00 | | 2002-09-04 | 1,363,800 | 327.90 | 340.40 | 306.30 | 327.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
