|
 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 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-05-10 | 14,333,500 | 1,359.10 | 1,366.50 | 1,321.70 | 1,360.30 | 00:00:00 | | 2006-05-11 | 17,848,500 | 1,392.60 | 1,435.10 | 1,385.20 | 1,406.80 | 00:00:00 | | 2006-05-12 | 16,163,900 | 1,393.20 | 1,428.90 | 1,352.30 | 1,367.10 | 00:00:00 | | 2006-05-15 | 28,626,400 | 1,342.10 | 1,363.00 | 1,240.00 | 1,252.50 | 00:00:00 | | 2006-05-16 | 24,872,300 | 1,246.80 | 1,270.60 | 1,179.30 | 1,191.80 | 00:00:00 | | 2006-05-17 | 121,228,200 | 1,219.60 | 1,244.80 | 1,128.80 | 1,128.80 | 00:00:00 | | 2006-05-18 | 36,422,600 | 1,139.00 | 1,198.00 | 1,082.10 | 1,137.90 | 00:00:00 | | 2006-05-19 | 27,883,900 | 1,126.00 | 1,173.60 | 1,092.00 | 1,095.90 | 00:00:00 | | 2006-05-22 | 41,067,900 | 1,049.40 | 1,108.70 | 984.70 | 1,000.60 | 00:00:00 | | 2006-05-23 | 24,251,600 | 1,021.10 | 1,114.50 | 1,001.80 | 1,101.60 | 00:00:00 | | 2006-05-24 | 25,020,800 | 1,086.30 | 1,140.30 | 1,052.00 | 1,069.30 | 00:00:00 | | 2006-05-25 | 19,523,400 | 1,073.80 | 1,112.90 | 1,053.40 | 1,097.60 | 00:00:00 | | 2006-05-26 | 16,468,300 | 1,112.40 | 1,154.30 | 1,112.40 | 1,149.30 | 00:00:00 | | 2006-05-29 | 0 | 1,149.30 | 1,149.30 | 1,149.30 | 1,149.30 | 00:00:00 | | 2006-05-30 | 31,822,500 | 1,145.80 | 1,176.50 | 1,140.70 | 1,145.80 | 00:00:00 | | 2006-05-31 | 58,798,700 | 1,134.50 | 1,208.20 | 1,103.30 | 1,208.20 | 00:00:00 | | 2006-06-01 | 27,734,800 | 1,196.30 | 1,209.20 | 1,153.30 | 1,166.80 | 00:00:00 | | 2006-06-02 | 13,905,500 | 1,196.90 | 1,196.90 | 1,156.30 | 1,162.90 | 00:00:00 | | 2006-06-05 | 4,942,200 | 1,179.90 | 1,179.90 | 1,151.00 | 1,167.40 | 00:00:00 | | 2006-06-06 | 18,079,300 | 1,135.10 | 1,135.60 | 1,089.30 | 1,099.90 | 00:00:00 | | 2006-06-07 | 27,877,900 | 1,103.90 | 1,184.30 | 1,044.50 | 1,098.20 | 00:00:00 | | 2006-06-08 | 28,549,000 | 1,047.10 | 1,098.20 | 1,007.70 | 1,029.60 | 00:00:00 | | 2006-06-09 | 18,238,500 | 1,061.30 | 1,248.00 | 1,027.90 | 1,073.80 | 00:00:00 | | 2006-06-12 | 19,252,300 | 1,054.50 | 1,130.00 | 1,050.30 | 1,074.90 | 00:00:00 | | 2006-06-13 | 16,664,800 | 1,043.70 | 1,074.90 | 1,012.00 | 1,031.80 | 00:00:00 | | 2006-06-14 | 9,899,100 | 1,049.40 | 1,072.10 | 1,004.00 | 1,033.50 | 00:00:00 | | 2006-06-15 | 14,167,300 | 1,050.00 | 1,122.50 | 1,040.40 | 1,115.20 | 00:00:00 | | 2006-06-16 | 17,114,700 | 1,145.80 | 1,161.20 | 1,076.80 | 1,097.10 | 00:00:00 | | 2006-06-19 | 6,167,100 | 1,102.70 | 1,153.20 | 1,093.10 | 1,104.40 | 00:00:00 | | 2006-06-20 | 9,337,500 | 1,089.10 | 1,116.90 | 1,084.60 | 1,116.90 | 00:00:00 | | 2006-06-21 | 8,712,900 | 1,123.20 | 1,128.30 | 1,097.10 | 1,126.00 | 00:00:00 | | 2006-06-22 | 17,912,800 | 1,140.70 | 1,155.90 | 1,102.70 | 1,107.30 | 00:00:00 | | 2006-06-23 | 6,965,000 | 1,112.40 | 1,123.20 | 1,085.10 | 1,099.30 | 00:00:00 | | 2006-06-26 | 13,050,000 | 1,106.10 | 1,138.50 | 1,090.20 | 1,109.00 | 00:00:00 | | 2006-06-27 | 7,326,400 | 1,116.40 | 1,131.70 | 1,077.70 | 1,080.00 | 00:00:00 | | 2006-06-28 | 5,780,300 | 1,073.80 | 1,086.50 | 1,057.40 | 1,065.30 | 00:00:00 | | 2006-06-29 | 12,205,500 | 1,077.80 | 1,132.20 | 1,073.20 | 1,127.70 | 00:00:00 | | 2006-06-30 | 15,000,300 | 1,162.90 | 1,191.20 | 1,137.30 | 1,162.90 | 00:00:00 | | 2006-07-03 | 4,801,500 | 1,168.00 | 1,182.20 | 1,158.90 | 1,179.90 | 00:00:00 | | 2006-07-04 | 7,467,000 | 1,182.70 | 1,185.60 | 1,160.60 | 1,165.70 | 00:00:00 | | 2006-07-05 | 9,368,600 | 1,158.30 | 1,166.30 | 1,126.60 | 1,130.50 | 00:00:00 | | 2006-07-06 | 13,557,000 | 1,132.20 | 1,141.30 | 1,109.00 | 1,113.50 | 00:00:00 | | 2006-07-07 | 9,105,300 | 1,122.00 | 1,152.10 | 1,115.80 | 1,148.10 | 00:00:00 | | 2006-07-10 | 4,306,100 | 1,154.40 | 1,158.90 | 1,137.90 | 1,145.80 | 00:00:00 | | 2006-07-11 | 8,926,100 | 1,140.70 | 1,153.80 | 1,111.80 | 1,146.40 | 00:00:00 | | 2006-07-12 | 17,487,900 | 1,151.50 | 1,219.60 | 1,151.50 | 1,209.40 | 00:00:00 | | 2006-07-13 | 8,317,700 | 1,202.60 | 1,203.70 | 1,175.90 | 1,183.90 | 00:00:00 | | 2006-07-14 | 8,832,800 | 1,151.50 | 1,196.30 | 1,145.80 | 1,169.70 | 00:00:00 | | 2006-07-17 | 9,696,200 | 1,171.90 | 1,179.90 | 1,114.60 | 1,126.60 | 00:00:00 | | 2006-07-18 | 14,130,700 | 1,117.50 | 1,139.00 | 1,078.90 | 1,084.00 | 00:00:00 | | 2006-07-19 | 22,599,900 | 1,085.70 | 1,143.60 | 1,081.20 | 1,137.30 | 00:00:00 | | 2006-07-20 | 13,209,600 | 1,162.90 | 1,196.30 | 1,137.90 | 1,143.00 | 00:00:00 | | 2006-07-21 | 10,887,300 | 1,135.10 | 1,139.60 | 1,092.00 | 1,103.30 | 00:00:00 | | 2006-07-24 | 7,489,900 | 1,103.30 | 1,111.80 | 1,091.40 | 1,110.10 | 00:00:00 | | 2006-07-25 | 8,617,500 | 1,123.70 | 1,153.20 | 1,114.60 | 1,148.10 | 00:00:00 | | 2006-07-26 | 12,314,900 | 1,168.50 | 1,185.00 | 1,143.00 | 1,153.80 | 00:00:00 | | 2006-07-27 | 13,276,500 | 1,168.50 | 1,227.50 | 1,165.70 | 1,214.50 | 00:00:00 | | 2006-07-28 | 33,019,700 | 1,202.60 | 1,337.60 | 1,193.50 | 1,305.20 | 00:00:00 | | 2006-07-31 | 12,792,700 | 1,310.40 | 1,327.40 | 1,278.60 | 1,303.00 | 00:00:00 | | 2006-08-01 | 9,992,800 | 1,309.80 | 1,320.00 | 1,294.50 | 1,299.00 | 00:00:00 | | 2006-08-02 | 16,819,900 | 1,299.00 | 1,308.60 | 1,271.20 | 1,306.90 | 00:00:00 | | 2006-08-03 | 0 | 1,306.90 | 1,306.90 | 1,306.90 | 1,306.90 | 00:00:00 | | 2006-08-04 | 12,758,800 | 1,280.30 | 1,287.70 | 1,255.90 | 1,275.70 | 00:00:00 | | 2006-08-07 | 14,547,300 | 1,270.60 | 1,272.90 | 1,236.60 | 1,242.30 | 00:00:00 | | 2006-08-08 | 8,486,900 | 1,249.70 | 1,264.40 | 1,248.00 | 1,257.60 | 00:00:00 | | 2006-08-09 | 8,828,900 | 1,258.20 | 1,259.90 | 1,208.20 | 1,242.30 | 00:00:00 | | 2006-08-10 | 8,870,200 | 1,235.50 | 1,295.00 | 1,212.80 | 1,271.80 | 00:00:00 | | 2006-08-11 | 6,670,900 | 1,278.60 | 1,300.70 | 1,270.60 | 1,278.00 | 00:00:00 | | 2006-08-14 | 4,926,800 | 1,282.00 | 1,301.30 | 1,251.40 | 1,259.30 | 00:00:00 | | 2006-08-15 | 13,021,300 | 1,250.80 | 1,264.40 | 1,237.70 | 1,251.40 | 00:00:00 | | 2006-08-16 | 17,564,900 | 1,251.40 | 1,300.70 | 1,240.60 | 1,296.20 | 00:00:00 | | 2006-08-17 | 12,088,300 | 1,299.00 | 1,327.90 | 1,278.00 | 1,285.40 | 00:00:00 | | 2006-08-18 | 13,191,400 | 1,287.70 | 1,296.20 | 1,251.90 | 1,265.00 | 00:00:00 | | 2006-08-21 | 4,093,900 | 1,270.10 | 1,279.20 | 1,248.50 | 1,278.00 | 00:00:00 | | 2006-08-22 | 13,075,100 | 1,288.80 | 1,291.10 | 1,271.20 | 1,276.30 | 00:00:00 | | 2006-08-23 | 11,436,100 | 1,240.60 | 1,297.90 | 1,240.60 | 1,284.80 | 00:00:00 | | 2006-08-24 | 11,026,500 | 1,272.30 | 1,313.20 | 1,272.30 | 1,289.40 | 00:00:00 | | 2006-08-25 | 8,000,300 | 1,289.40 | 1,334.70 | 1,287.10 | 1,326.20 | 00:00:00 | | 2006-08-28 | 0 | 1,326.20 | 1,326.20 | 1,326.20 | 1,326.20 | 00:00:00 | | 2006-08-29 | 8,495,800 | 1,327.90 | 1,370.50 | 1,327.90 | 1,336.40 | 00:00:00 | | 2006-08-30 | 6,127,700 | 1,333.00 | 1,354.60 | 1,322.80 | 1,345.50 | 00:00:00 | | 2006-08-31 | 7,148,300 | 1,348.90 | 1,361.40 | 1,327.90 | 1,337.60 | 00:00:00 | | 2006-09-01 | 12,675,800 | 1,344.40 | 1,392.60 | 1,344.40 | 1,376.70 | 00:00:00 | | 2006-09-04 | 7,147,300 | 1,382.40 | 1,415.30 | 1,375.60 | 1,396.60 | 00:00:00 | | 2006-09-05 | 34,210,800 | 1,408.50 | 1,413.60 | 1,380.70 | 1,404.50 | 00:00:00 | | 2006-09-06 | 8,925,100 | 1,407.40 | 1,407.40 | 1,364.80 | 1,371.60 | 00:00:00 | | 2006-09-07 | 11,507,200 | 1,362.00 | 1,363.70 | 1,329.10 | 1,335.30 | 00:00:00 | | 2006-09-08 | 7,145,900 | 1,345.00 | 1,350.60 | 1,314.90 | 1,324.00 | 00:00:00 | | 2006-09-11 | 20,754,600 | 1,304.10 | 1,310.90 | 1,274.60 | 1,291.60 | 00:00:00 | | 2006-09-12 | 14,821,500 | 1,282.00 | 1,292.20 | 1,263.30 | 1,275.20 | 00:00:00 | | 2006-09-13 | 12,075,400 | 1,283.10 | 1,284.80 | 1,253.60 | 1,259.90 | 00:00:00 | | 2006-09-14 | 12,341,400 | 1,275.70 | 1,307.50 | 1,257.00 | 1,266.10 | 00:00:00 | | 2006-09-15 | 15,162,400 | 1,262.70 | 1,262.70 | 1,211.10 | 1,225.30 | 00:00:00 | | 2006-09-18 | 5,999,400 | 1,231.50 | 1,261.00 | 1,223.60 | 1,250.80 | 00:00:00 | | 2006-09-19 | 9,376,000 | 1,253.60 | 1,257.00 | 1,208.20 | 1,220.20 | 00:00:00 | | 2006-09-20 | 13,017,300 | 1,209.90 | 1,245.70 | 1,179.30 | 1,220.70 | 00:00:00 | | 2006-09-21 | 14,286,300 | 1,225.30 | 1,248.00 | 1,203.10 | 1,232.10 | 00:00:00 | | 2006-09-22 | 8,233,100 | 1,225.30 | 1,246.80 | 1,198.00 | 1,198.60 | 00:00:00 | | 2006-09-25 | 23,621,100 | 1,202.00 | 1,208.20 | 1,144.10 | 1,154.90 | 00:00:00 | | 2006-09-26 | 10,575,700 | 1,166.30 | 1,202.60 | 1,166.30 | 1,196.90 | 00:00:00 | | 2006-09-27 | 11,574,300 | 1,214.50 | 1,242.30 | 1,209.90 | 1,223.60 | 00:00:00 | | 2006-09-28 | 12,132,100 | 1,235.50 | 1,263.80 | 1,233.80 | 1,251.90 | 00:00:00 | | 2006-09-29 | 12,271,000 | 1,261.60 | 1,287.10 | 1,243.40 | 1,251.90 | 00:00:00 | | 2006-10-02 | 8,441,800 | 1,267.20 | 1,267.20 | 1,236.60 | 1,246.80 | 00:00:00 | | 2006-10-03 | 55,412,800 | 1,256.50 | 1,309.20 | 1,256.50 | 1,274.00 | 00:00:00 | | 2006-10-04 | 22,824,300 | 1,263.80 | 1,269.50 | 1,230.90 | 1,236.60 | 00:00:00 | | 2006-10-05 | 27,724,700 | 1,157.20 | 1,157.20 | 1,111.80 | 1,143.00 | 00:00:00 | | 2006-10-06 | 16,155,900 | 1,137.90 | 1,168.00 | 1,129.40 | 1,152.10 | 00:00:00 | | 2006-10-09 | 17,436,200 | 1,152.10 | 1,206.00 | 1,147.00 | 1,196.30 | 00:00:00 | | 2006-10-10 | 19,467,700 | 1,202.60 | 1,228.10 | 1,187.30 | 1,219.60 | 00:00:00 | | 2006-10-11 | 12,645,800 | 1,224.70 | 1,230.40 | 1,201.40 | 1,221.30 | 00:00:00 | | 2006-10-12 | 17,033,000 | 1,223.60 | 1,255.90 | 1,213.90 | 1,240.60 | 00:00:00 | | 2006-10-13 | 27,819,600 | 1,249.10 | 1,262.70 | 1,228.10 | 1,249.70 | 00:00:00 | | 2006-10-16 | 24,857,700 | 1,263.80 | 1,274.60 | 1,245.10 | 1,253.10 | 00:00:00 | | 2006-10-17 | 28,029,600 | 1,258.70 | 1,265.00 | 1,202.60 | 1,208.20 | 00:00:00 | | 2006-10-18 | 23,506,100 | 1,222.40 | 1,233.80 | 1,209.40 | 1,232.10 | 00:00:00 | | 2006-10-19 | 16,025,600 | 1,225.30 | 1,284.80 | 1,217.90 | 1,271.20 | 00:00:00 | | 2006-10-20 | 21,692,500 | 1,283.70 | 1,300.70 | 1,237.70 | 1,259.90 | 00:00:00 | | 2006-10-23 | 14,861,200 | 1,268.90 | 1,276.30 | 1,246.80 | 1,253.60 | 00:00:00 | | 2006-10-24 | 15,718,000 | 1,256.50 | 1,261.00 | 1,244.50 | 1,254.80 | 00:00:00 | | 2006-10-25 | 14,875,500 | 1,259.90 | 1,295.60 | 1,250.80 | 1,278.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
