|
 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 | | 2006-10-25 | 14,875,500 | 1,259.90 | 1,295.60 | 1,250.80 | 1,278.60 | 00:00:00 | | 2006-10-26 | 19,832,500 | 1,289.90 | 1,312.10 | 1,274.60 | 1,279.70 | 00:00:00 | | 2006-10-27 | 27,665,600 | 1,287.70 | 1,298.40 | 1,238.30 | 1,284.80 | 00:00:00 | | 2006-10-30 | 22,801,900 | 1,272.90 | 1,284.80 | 1,253.60 | 1,259.90 | 00:00:00 | | 2006-10-31 | 10,328,900 | 1,265.00 | 1,276.30 | 1,257.60 | 1,270.60 | 00:00:00 | | 2006-11-01 | 25,388,300 | 1,270.60 | 1,326.20 | 1,270.60 | 1,320.00 | 00:00:00 | | 2006-11-02 | 17,329,800 | 1,304.10 | 1,319.40 | 1,286.50 | 1,307.50 | 00:00:00 | | 2006-11-03 | 12,909,900 | 1,320.60 | 1,320.60 | 1,287.70 | 1,307.50 | 00:00:00 | | 2006-11-06 | 9,799,000 | 1,324.50 | 1,355.20 | 1,306.90 | 1,355.20 | 00:00:00 | | 2006-11-07 | 15,058,300 | 1,360.80 | 1,389.80 | 1,343.30 | 1,372.70 | 00:00:00 | | 2006-11-08 | 15,171,200 | 1,361.40 | 1,373.30 | 1,337.60 | 1,360.80 | 00:00:00 | | 2006-11-09 | 30,854,700 | 1,359.10 | 1,367.60 | 1,321.10 | 1,335.30 | 00:00:00 | | 2006-11-10 | 25,100,300 | 1,333.00 | 1,363.10 | 1,295.00 | 1,301.80 | 00:00:00 | | 2006-11-13 | 43,891,900 | 1,284.30 | 1,287.10 | 1,230.40 | 1,243.40 | 00:00:00 | | 2006-11-14 | 13,454,100 | 1,255.30 | 1,270.10 | 1,247.40 | 1,255.90 | 00:00:00 | | 2006-11-15 | 14,608,000 | 1,261.00 | 1,286.00 | 1,244.00 | 1,275.70 | 00:00:00 | | 2006-11-16 | 8,895,100 | 1,281.40 | 1,291.10 | 1,263.30 | 1,283.70 | 00:00:00 | | 2006-11-17 | 24,514,200 | 1,275.20 | 1,275.70 | 1,186.10 | 1,221.90 | 00:00:00 | | 2006-11-20 | 14,308,100 | 1,220.20 | 1,263.30 | 1,217.30 | 1,245.10 | 00:00:00 | | 2006-11-21 | 10,254,900 | 1,240.00 | 1,270.60 | 1,232.10 | 1,263.80 | 00:00:00 | | 2006-11-22 | 18,053,300 | 1,296.20 | 1,301.30 | 1,272.30 | 1,285.40 | 00:00:00 | | 2006-11-23 | 10,447,900 | 1,285.40 | 1,301.80 | 1,267.80 | 1,287.70 | 00:00:00 | | 2006-11-24 | 13,992,800 | 1,287.70 | 1,293.30 | 1,250.80 | 1,280.30 | 00:00:00 | | 2006-11-27 | 23,963,100 | 1,280.90 | 1,294.50 | 1,252.50 | 1,256.50 | 00:00:00 | | 2006-11-28 | 14,359,200 | 1,251.40 | 1,291.60 | 1,228.10 | 1,249.70 | 00:00:00 | | 2006-11-29 | 10,891,800 | 1,268.90 | 1,284.30 | 1,257.60 | 1,279.20 | 00:00:00 | | 2006-11-30 | 11,871,400 | 1,277.50 | 1,320.00 | 1,277.50 | 1,293.30 | 00:00:00 | | 2006-12-01 | 18,673,600 | 1,303.00 | 1,350.10 | 1,292.80 | 1,319.40 | 00:00:00 | | 2006-12-04 | 12,212,100 | 1,332.50 | 1,362.00 | 1,315.50 | 1,353.50 | 00:00:00 | | 2006-12-05 | 26,032,400 | 1,362.00 | 1,382.40 | 1,343.80 | 1,373.90 | 00:00:00 | | 2006-12-06 | 17,181,800 | 1,380.70 | 1,393.70 | 1,359.70 | 1,385.20 | 00:00:00 | | 2006-12-07 | 14,212,800 | 1,384.10 | 1,384.10 | 1,355.20 | 1,369.90 | 00:00:00 | | 2006-12-08 | 23,203,700 | 1,344.40 | 1,348.90 | 1,315.50 | 1,325.70 | 00:00:00 | | 2006-12-11 | 10,650,000 | 1,328.50 | 1,339.30 | 1,320.60 | 1,333.00 | 00:00:00 | | 2006-12-12 | 10,686,400 | 1,343.30 | 1,348.40 | 1,327.40 | 1,335.30 | 00:00:00 | | 2006-12-13 | 16,628,200 | 1,331.90 | 1,358.00 | 1,330.80 | 1,348.40 | 00:00:00 | | 2006-12-14 | 23,926,600 | 1,355.70 | 1,430.00 | 1,355.70 | 1,425.50 | 00:00:00 | | 2006-12-15 | 34,174,400 | 1,432.90 | 1,457.80 | 1,427.80 | 1,446.50 | 00:00:00 | | 2006-12-18 | 17,107,100 | 1,434.00 | 1,449.30 | 1,422.10 | 1,435.10 | 00:00:00 | | 2006-12-19 | 8,135,500 | 1,434.00 | 1,434.00 | 1,399.40 | 1,421.50 | 00:00:00 | | 2006-12-20 | 10,999,700 | 1,428.90 | 1,447.60 | 1,398.30 | 1,405.10 | 00:00:00 | | 2006-12-21 | 12,835,300 | 1,398.30 | 1,410.20 | 1,376.70 | 1,386.40 | 00:00:00 | | 2006-12-22 | 9,416,400 | 1,384.10 | 1,401.70 | 1,371.00 | 1,388.60 | 00:00:00 | | 2006-12-25 | 0 | 1,388.60 | 1,388.60 | 1,388.60 | 1,388.60 | 00:00:00 | | 2006-12-26 | 0 | 1,388.60 | 1,388.60 | 1,388.60 | 1,388.60 | 00:00:00 | | 2006-12-27 | 4,163,200 | 1,399.40 | 1,417.00 | 1,360.30 | 1,415.90 | 00:00:00 | | 2006-12-28 | 4,376,700 | 1,417.00 | 1,455.60 | 1,409.10 | 1,449.30 | 00:00:00 | | 2006-12-29 | 2,919,800 | 1,445.90 | 1,451.60 | 1,423.80 | 1,446.50 | 00:00:00 | | 2007-01-01 | 0 | 1,446.50 | 1,446.50 | 1,446.50 | 1,446.50 | 00:00:00 | | 2007-01-02 | 11,179,400 | 1,476.60 | 1,476.60 | 1,443.70 | 1,457.30 | 00:00:00 | | 2007-01-03 | 19,451,600 | 1,452.20 | 1,452.20 | 1,362.00 | 1,371.00 | 00:00:00 | | 2007-01-04 | 33,704,900 | 1,342.10 | 1,345.00 | 1,287.10 | 1,316.00 | 00:00:00 | | 2007-01-05 | 21,354,300 | 1,313.20 | 1,338.70 | 1,283.70 | 1,283.70 | 00:00:00 | | 2007-01-08 | 13,904,500 | 1,280.90 | 1,316.00 | 1,280.30 | 1,312.60 | 00:00:00 | | 2007-01-09 | 20,870,500 | 1,331.30 | 1,350.10 | 1,293.30 | 1,312.60 | 00:00:00 | | 2007-01-10 | 19,041,200 | 1,299.00 | 1,330.80 | 1,295.00 | 1,309.20 | 00:00:00 | | 2007-01-11 | 15,350,900 | 1,327.40 | 1,362.00 | 1,318.30 | 1,360.80 | 00:00:00 | | 2007-01-12 | 16,378,800 | 1,369.90 | 1,373.90 | 1,330.80 | 1,339.80 | 00:00:00 | | 2007-01-15 | 8,092,600 | 1,367.10 | 1,367.10 | 1,315.50 | 1,320.60 | 00:00:00 | | 2007-01-16 | 20,441,400 | 1,309.80 | 1,310.40 | 1,266.10 | 1,284.80 | 00:00:00 | | 2007-01-17 | 19,402,000 | 1,284.80 | 1,294.50 | 1,249.10 | 1,272.30 | 00:00:00 | | 2007-01-18 | 13,683,200 | 1,287.10 | 1,304.70 | 1,284.80 | 1,298.40 | 00:00:00 | | 2007-01-19 | 9,718,600 | 1,295.60 | 1,303.00 | 1,280.30 | 1,303.00 | 00:00:00 | | 2007-01-22 | 14,201,500 | 1,307.50 | 1,330.20 | 1,289.90 | 1,300.10 | 00:00:00 | | 2007-01-23 | 13,418,900 | 1,306.90 | 1,328.50 | 1,293.30 | 1,323.40 | 00:00:00 | | 2007-01-24 | 22,835,500 | 1,341.00 | 1,388.60 | 1,335.90 | 1,385.20 | 00:00:00 | | 2007-01-25 | 17,344,100 | 1,389.20 | 1,403.40 | 1,369.90 | 1,375.00 | 00:00:00 | | 2007-01-26 | 15,994,500 | 1,361.40 | 1,373.90 | 1,329.10 | 1,331.30 | 00:00:00 | | 2007-01-29 | 10,958,500 | 1,340.40 | 1,352.30 | 1,312.60 | 1,318.30 | 00:00:00 | | 2007-01-30 | 21,174,400 | 1,311.50 | 1,343.80 | 1,291.10 | 1,337.60 | 00:00:00 | | 2007-01-31 | 18,716,500 | 1,338.70 | 1,359.70 | 1,333.00 | 1,345.50 | 00:00:00 | | 2007-02-01 | 26,374,600 | 1,368.80 | 1,407.40 | 1,360.30 | 1,378.40 | 00:00:00 | | 2007-02-02 | 19,708,600 | 1,378.40 | 1,390.90 | 1,333.00 | 1,350.10 | 00:00:00 | | 2007-02-05 | 14,947,800 | 1,335.90 | 1,367.60 | 1,326.80 | 1,344.40 | 00:00:00 | | 2007-02-06 | 14,161,700 | 1,351.20 | 1,361.40 | 1,334.20 | 1,337.00 | 00:00:00 | | 2007-02-07 | 19,598,600 | 1,354.60 | 1,365.90 | 1,325.70 | 1,359.10 | 00:00:00 | | 2007-02-08 | 12,270,900 | 1,354.00 | 1,354.00 | 1,318.90 | 1,330.20 | 00:00:00 | | 2007-02-09 | 11,753,100 | 1,341.50 | 1,352.90 | 1,335.90 | 1,347.20 | 00:00:00 | | 2007-02-12 | 8,572,800 | 1,334.20 | 1,349.50 | 1,331.90 | 1,336.40 | 00:00:00 | | 2007-02-13 | 12,917,700 | 1,339.80 | 1,369.90 | 1,333.00 | 1,363.70 | 00:00:00 | | 2007-02-14 | 22,992,200 | 1,383.50 | 1,418.10 | 1,367.60 | 1,411.30 | 00:00:00 | | 2007-02-15 | 15,186,000 | 1,412.50 | 1,432.30 | 1,397.70 | 1,425.50 | 00:00:00 | | 2007-02-16 | 13,301,000 | 1,415.90 | 1,432.90 | 1,398.80 | 1,421.00 | 00:00:00 | | 2007-02-19 | 9,116,900 | 1,426.60 | 1,443.10 | 1,423.20 | 1,436.80 | 00:00:00 | | 2007-02-20 | 11,798,900 | 1,457.30 | 1,457.30 | 1,406.20 | 1,417.00 | 00:00:00 | | 2007-02-21 | 10,334,200 | 1,406.80 | 1,426.60 | 1,392.00 | 1,406.20 | 00:00:00 | | 2007-02-22 | 42,399,900 | 1,425.50 | 1,480.50 | 1,418.10 | 1,459.00 | 00:00:00 | | 2007-02-23 | 19,516,200 | 1,469.20 | 1,511.70 | 1,457.80 | 1,500.40 | 00:00:00 | | 2007-02-26 | 13,617,600 | 1,509.50 | 1,524.80 | 1,497.50 | 1,506.60 | 00:00:00 | | 2007-02-27 | 30,172,800 | 1,474.90 | 1,477.10 | 1,395.40 | 1,406.20 | 00:00:00 | | 2007-02-28 | 39,030,500 | 1,375.60 | 1,388.10 | 1,338.70 | 1,358.60 | 00:00:00 | | 2007-03-01 | 23,470,300 | 1,359.10 | 1,400.50 | 1,296.70 | 1,327.40 | 00:00:00 | | 2007-03-02 | 21,414,200 | 1,361.40 | 1,361.40 | 1,276.30 | 1,340.40 | 00:00:00 | | 2007-03-05 | 22,652,000 | 1,286.50 | 1,331.90 | 1,267.80 | 1,321.70 | 00:00:00 | | 2007-03-06 | 30,678,000 | 1,372.70 | 1,386.90 | 1,350.60 | 1,361.40 | 00:00:00 | | 2007-03-07 | 17,534,000 | 1,369.90 | 1,396.60 | 1,352.90 | 1,384.70 | 00:00:00 | | 2007-03-08 | 20,330,600 | 1,396.60 | 1,425.50 | 1,390.30 | 1,400.50 | 00:00:00 | | 2007-03-09 | 23,587,700 | 1,390.30 | 1,400.00 | 1,355.20 | 1,364.20 | 00:00:00 | | 2007-03-12 | 13,866,200 | 1,376.70 | 1,391.50 | 1,357.40 | 1,371.60 | 00:00:00 | | 2007-03-13 | 11,653,000 | 1,377.30 | 1,379.00 | 1,340.40 | 1,342.70 | 00:00:00 | | 2007-03-14 | 36,157,100 | 1,319.40 | 1,325.10 | 1,284.30 | 1,305.20 | 00:00:00 | | 2007-03-15 | 19,610,600 | 1,335.90 | 1,375.60 | 1,328.50 | 1,375.60 | 00:00:00 | | 2007-03-16 | 22,375,700 | 1,377.30 | 1,397.10 | 1,359.10 | 1,373.30 | 00:00:00 | | 2007-03-19 | 13,514,500 | 1,393.20 | 1,415.30 | 1,381.80 | 1,411.90 | 00:00:00 | | 2007-03-20 | 20,465,000 | 1,411.90 | 1,425.50 | 1,392.60 | 1,424.90 | 00:00:00 | | 2007-03-21 | 14,190,000 | 1,415.30 | 1,452.70 | 1,415.30 | 1,435.10 | 00:00:00 | | 2007-03-22 | 16,000,700 | 1,471.50 | 1,472.00 | 1,427.80 | 1,445.90 | 00:00:00 | | 2007-03-23 | 14,585,900 | 1,440.80 | 1,475.40 | 1,424.90 | 1,462.40 | 00:00:00 | | 2007-03-26 | 22,956,400 | 1,459.50 | 1,506.60 | 1,446.50 | 1,459.50 | 00:00:00 | | 2007-03-27 | 19,702,300 | 1,481.70 | 1,484.50 | 1,434.60 | 1,438.50 | 00:00:00 | | 2007-03-28 | 14,918,200 | 1,436.80 | 1,450.50 | 1,414.70 | 1,434.00 | 00:00:00 | | 2007-03-29 | 18,935,900 | 1,440.80 | 1,472.00 | 1,432.30 | 1,463.50 | 00:00:00 | | 2007-03-30 | 12,680,600 | 1,466.30 | 1,489.60 | 1,452.20 | 1,481.70 | 00:00:00 | | 2007-04-02 | 10,037,400 | 1,486.20 | 1,488.50 | 1,457.30 | 1,472.60 | 00:00:00 | | 2007-04-03 | 16,861,500 | 1,494.10 | 1,528.70 | 1,481.10 | 1,522.50 | 00:00:00 | | 2007-04-04 | 25,834,700 | 1,538.40 | 1,577.50 | 1,510.00 | 1,531.60 | 00:00:00 | | 2007-04-05 | 12,499,400 | 1,531.60 | 1,544.60 | 1,520.20 | 1,539.00 | 00:00:00 | | 2007-04-06 | 0 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 00:00:00 | | 2007-04-09 | 0 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 00:00:00 | | 2007-04-10 | 12,182,500 | 1,559.90 | 1,582.60 | 1,549.20 | 1,563.90 | 00:00:00 | | 2007-04-11 | 23,147,200 | 1,594.00 | 1,609.30 | 1,568.50 | 1,576.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
