|
 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 | | 2007-04-11 | 23,147,200 | 1,594.00 | 1,609.30 | 1,568.50 | 1,576.40 | 00:00:00 | | 2007-04-12 | 17,268,700 | 1,570.70 | 1,588.30 | 1,558.20 | 1,585.50 | 00:00:00 | | 2007-04-13 | 14,048,200 | 1,578.70 | 1,591.10 | 1,546.30 | 1,569.00 | 00:00:00 | | 2007-04-16 | 10,771,100 | 1,588.90 | 1,592.80 | 1,575.80 | 1,583.80 | 00:00:00 | | 2007-04-17 | 15,302,600 | 1,579.80 | 1,613.80 | 1,551.40 | 1,579.80 | 00:00:00 | | 2007-04-18 | 19,736,600 | 1,577.00 | 1,588.30 | 1,540.70 | 1,555.40 | 00:00:00 | | 2007-04-19 | 23,292,100 | 1,520.20 | 1,545.20 | 1,504.90 | 1,531.60 | 00:00:00 | | 2007-04-20 | 13,847,500 | 1,542.40 | 1,586.00 | 1,531.60 | 1,575.80 | 00:00:00 | | 2007-04-23 | 8,334,800 | 1,584.30 | 1,584.30 | 1,549.70 | 1,564.50 | 00:00:00 | | 2007-04-24 | 11,473,500 | 1,570.70 | 1,577.00 | 1,533.30 | 1,540.70 | 00:00:00 | | 2007-04-25 | 11,223,100 | 1,548.00 | 1,548.00 | 1,522.50 | 1,532.70 | 00:00:00 | | 2007-04-26 | 16,989,400 | 1,545.20 | 1,558.20 | 1,491.90 | 1,502.10 | 00:00:00 | | 2007-04-27 | 23,280,300 | 1,499.80 | 1,499.80 | 1,461.20 | 1,478.30 | 00:00:00 | | 2007-04-30 | 12,511,400 | 1,482.80 | 1,517.40 | 1,460.70 | 1,498.10 | 00:00:00 | | 2007-05-01 | 6,590,500 | 1,495.30 | 1,507.80 | 1,476.00 | 1,487.90 | 00:00:00 | | 2007-05-02 | 15,950,200 | 1,503.80 | 1,528.20 | 1,495.80 | 1,508.90 | 00:00:00 | | 2007-05-03 | 15,271,700 | 1,517.40 | 1,521.90 | 1,488.50 | 1,513.40 | 00:00:00 | | 2007-05-04 | 14,177,800 | 1,534.40 | 1,568.50 | 1,528.70 | 1,565.00 | 00:00:00 | | 2007-05-07 | 0 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 00:00:00 | | 2007-05-08 | 8,812,200 | 1,572.40 | 1,594.00 | 1,518.00 | 1,537.80 | 00:00:00 | | 2007-05-09 | 17,356,600 | 1,585.50 | 1,597.40 | 1,544.10 | 1,588.30 | 00:00:00 | | 2007-05-10 | 15,576,900 | 1,582.10 | 1,583.20 | 1,524.20 | 1,534.40 | 00:00:00 | | 2007-05-11 | 21,104,700 | 1,515.70 | 1,578.70 | 1,503.20 | 1,567.90 | 00:00:00 | | 2007-05-14 | 12,092,100 | 1,587.70 | 1,591.10 | 1,517.40 | 1,541.20 | 00:00:00 | | 2007-05-15 | 12,784,800 | 1,531.60 | 1,557.10 | 1,521.40 | 1,555.40 | 00:00:00 | | 2007-05-16 | 17,001,600 | 1,550.30 | 1,583.80 | 1,542.40 | 1,557.10 | 00:00:00 | | 2007-05-17 | 18,529,700 | 1,557.10 | 1,557.10 | 1,506.60 | 1,517.40 | 00:00:00 | | 2007-05-18 | 11,855,400 | 1,503.80 | 1,567.90 | 1,503.20 | 1,538.40 | 00:00:00 | | 2007-05-21 | 31,160,600 | 1,539.50 | 1,592.30 | 1,535.50 | 1,582.60 | 00:00:00 | | 2007-05-22 | 14,603,800 | 1,582.60 | 1,600.20 | 1,568.50 | 1,574.70 | 00:00:00 | | 2007-05-23 | 16,124,900 | 1,582.10 | 1,610.40 | 1,561.60 | 1,602.50 | 00:00:00 | | 2007-05-24 | 22,462,200 | 1,586.60 | 1,604.20 | 1,556.50 | 1,563.30 | 00:00:00 | | 2007-05-25 | 11,360,600 | 1,548.00 | 1,574.70 | 1,541.20 | 1,571.30 | 00:00:00 | | 2007-05-28 | 0 | 1,571.30 | 1,571.30 | 1,571.30 | 1,571.30 | 00:00:00 | | 2007-05-29 | 7,613,900 | 1,564.50 | 1,584.30 | 1,554.80 | 1,563.90 | 00:00:00 | | 2007-05-30 | 7,977,100 | 1,536.70 | 1,579.20 | 1,536.70 | 1,577.00 | 00:00:00 | | 2007-05-31 | 23,389,500 | 1,591.10 | 1,649.60 | 1,583.80 | 1,646.20 | 00:00:00 | | 2007-06-01 | 0 | 1,646.20 | 1,646.20 | 1,646.20 | 1,646.20 | 00:00:00 | | 2007-06-04 | 12,326,200 | 1,679.10 | 1,701.20 | 1,656.90 | 1,672.80 | 00:00:00 | | 2007-06-05 | 15,890,500 | 1,670.60 | 1,684.70 | 1,652.40 | 1,673.40 | 00:00:00 | | 2007-06-06 | 15,035,300 | 1,668.90 | 1,670.00 | 1,610.40 | 1,618.40 | 00:00:00 | | 2007-06-07 | 12,573,400 | 1,629.70 | 1,652.40 | 1,594.00 | 1,616.70 | 00:00:00 | | 2007-06-08 | 22,607,400 | 1,595.70 | 1,624.00 | 1,561.60 | 1,621.20 | 00:00:00 | | 2007-06-11 | 8,863,000 | 1,645.00 | 1,655.20 | 1,622.90 | 1,650.70 | 00:00:00 | | 2007-06-12 | 12,178,300 | 1,650.70 | 1,670.60 | 1,618.90 | 1,627.40 | 00:00:00 | | 2007-06-13 | 25,981,500 | 1,622.30 | 1,714.20 | 1,622.30 | 1,705.70 | 00:00:00 | | 2007-06-14 | 14,543,700 | 1,713.10 | 1,747.70 | 1,704.60 | 1,733.50 | 00:00:00 | | 2007-06-15 | 40,426,100 | 1,739.20 | 1,795.90 | 1,722.20 | 1,775.50 | 00:00:00 | | 2007-06-18 | 12,027,300 | 1,772.70 | 1,788.50 | 1,746.00 | 1,770.40 | 00:00:00 | | 2007-06-19 | 16,613,600 | 1,776.10 | 1,780.00 | 1,740.90 | 1,746.00 | 00:00:00 | | 2007-06-20 | 14,084,600 | 1,764.20 | 1,778.90 | 1,736.40 | 1,748.30 | 00:00:00 | | 2007-06-21 | 16,011,100 | 1,724.40 | 1,753.40 | 1,712.00 | 1,730.10 | 00:00:00 | | 2007-06-22 | 11,567,300 | 1,732.40 | 1,738.60 | 1,694.90 | 1,714.20 | 00:00:00 | | 2007-06-25 | 11,398,900 | 1,700.60 | 1,710.30 | 1,649.00 | 1,698.90 | 00:00:00 | | 2007-06-26 | 12,108,100 | 1,694.40 | 1,713.10 | 1,671.70 | 1,696.60 | 00:00:00 | | 2007-06-27 | 16,036,000 | 1,676.20 | 1,681.90 | 1,632.50 | 1,667.70 | 00:00:00 | | 2007-06-28 | 13,193,900 | 1,696.10 | 1,702.30 | 1,664.30 | 1,683.60 | 00:00:00 | | 2007-06-29 | 10,471,600 | 1,704.60 | 1,704.60 | 1,651.30 | 1,694.40 | 00:00:00 | | 2007-07-02 | 13,269,200 | 1,685.90 | 1,746.00 | 1,676.80 | 1,734.70 | 00:00:00 | | 2007-07-03 | 14,723,600 | 1,755.60 | 1,781.70 | 1,746.00 | 1,760.70 | 00:00:00 | | 2007-07-04 | 5,873,900 | 1,769.80 | 1,778.30 | 1,747.10 | 1,763.60 | 00:00:00 | | 2007-07-05 | 14,428,500 | 1,786.30 | 1,810.70 | 1,773.20 | 1,798.20 | 00:00:00 | | 2007-07-06 | 17,795,100 | 1,794.80 | 1,856.60 | 1,793.10 | 1,852.60 | 00:00:00 | | 2007-07-09 | 18,634,000 | 1,866.30 | 1,909.40 | 1,843.00 | 1,906.00 | 00:00:00 | | 2007-07-10 | 21,479,200 | 1,891.80 | 1,912.20 | 1,830.00 | 1,842.40 | 00:00:00 | | 2007-07-11 | 12,930,000 | 1,823.10 | 1,865.10 | 1,814.10 | 1,857.20 | 00:00:00 | | 2007-07-12 | 24,480,200 | 1,885.50 | 1,970.10 | 1,865.10 | 1,944.00 | 00:00:00 | | 2007-07-13 | 11,915,900 | 1,967.80 | 1,967.80 | 1,928.10 | 1,941.10 | 00:00:00 | | 2007-07-16 | 12,464,900 | 1,942.80 | 1,948.50 | 1,889.50 | 1,906.50 | 00:00:00 | | 2007-07-17 | 8,471,800 | 1,909.90 | 1,914.50 | 1,864.00 | 1,898.60 | 00:00:00 | | 2007-07-18 | 8,046,800 | 1,866.80 | 1,908.80 | 1,866.80 | 1,869.10 | 00:00:00 | | 2007-07-19 | 7,977,500 | 1,883.30 | 1,947.90 | 1,883.30 | 1,939.40 | 00:00:00 | | 2007-07-20 | 8,848,300 | 1,944.00 | 1,981.40 | 1,908.80 | 1,920.70 | 00:00:00 | | 2007-07-23 | 7,734,300 | 1,922.40 | 1,953.60 | 1,898.00 | 1,953.60 | 00:00:00 | | 2007-07-24 | 9,176,500 | 1,940.00 | 1,954.70 | 1,899.70 | 1,899.70 | 00:00:00 | | 2007-07-25 | 11,036,300 | 1,894.60 | 1,903.10 | 1,843.60 | 1,861.70 | 00:00:00 | | 2007-07-26 | 22,386,600 | 1,871.40 | 1,871.40 | 1,771.00 | 1,777.80 | 00:00:00 | | 2007-07-27 | 20,597,200 | 1,743.70 | 1,788.00 | 1,718.20 | 1,745.40 | 00:00:00 | | 2007-07-30 | 19,246,600 | 1,745.40 | 1,784.60 | 1,730.10 | 1,752.20 | 00:00:00 | | 2007-07-31 | 13,765,900 | 1,775.50 | 1,822.00 | 1,769.30 | 1,814.10 | 00:00:00 | | 2007-08-01 | 21,821,700 | 1,758.50 | 1,767.00 | 1,707.40 | 1,743.70 | 00:00:00 | | 2007-08-02 | 12,409,700 | 1,755.60 | 1,777.80 | 1,727.80 | 1,738.10 | 00:00:00 | | 2007-08-03 | 16,724,900 | 1,758.50 | 1,773.20 | 1,690.40 | 1,696.60 | 00:00:00 | | 2007-08-06 | 15,138,100 | 1,676.20 | 1,709.70 | 1,651.30 | 1,662.60 | 00:00:00 | | 2007-08-07 | 33,023,900 | 1,661.50 | 1,696.60 | 1,594.50 | 1,629.10 | 00:00:00 | | 2007-08-08 | 34,244,900 | 1,655.20 | 1,655.20 | 1,577.00 | 1,629.10 | 00:00:00 | | 2007-08-09 | 24,199,700 | 1,616.70 | 1,618.90 | 1,552.00 | 1,568.50 | 00:00:00 | | 2007-08-10 | 24,058,900 | 1,529.90 | 1,566.20 | 1,494.10 | 1,496.40 | 00:00:00 | | 2007-08-13 | 15,570,400 | 1,533.30 | 1,598.50 | 1,526.50 | 1,584.90 | 00:00:00 | | 2007-08-14 | 15,835,500 | 1,575.80 | 1,611.60 | 1,539.50 | 1,545.80 | 00:00:00 | | 2007-08-15 | 16,049,600 | 1,528.20 | 1,539.50 | 1,477.10 | 1,522.50 | 00:00:00 | | 2007-08-16 | 29,416,800 | 1,456.70 | 1,490.20 | 1,412.50 | 1,423.20 | 00:00:00 | | 2007-08-17 | 40,658,600 | 1,421.50 | 1,559.90 | 1,381.80 | 1,506.60 | 00:00:00 | | 2007-08-20 | 23,877,000 | 1,536.70 | 1,597.90 | 1,536.70 | 1,544.60 | 00:00:00 | | 2007-08-21 | 13,653,600 | 1,560.50 | 1,570.20 | 1,529.90 | 1,562.80 | 00:00:00 | | 2007-08-22 | 16,559,400 | 1,570.70 | 1,644.50 | 1,569.60 | 1,634.30 | 00:00:00 | | 2007-08-23 | 18,093,800 | 1,648.40 | 1,679.10 | 1,615.50 | 1,618.40 | 00:00:00 | | 2007-08-24 | 11,486,600 | 1,611.00 | 1,657.50 | 1,605.90 | 1,647.30 | 00:00:00 | | 2007-08-27 | 0 | 1,647.30 | 1,647.30 | 1,647.30 | 1,647.30 | 00:00:00 | | 2007-08-28 | 10,972,000 | 1,648.40 | 1,659.20 | 1,599.60 | 1,606.50 | 00:00:00 | | 2007-08-29 | 15,919,400 | 1,575.80 | 1,618.40 | 1,562.80 | 1,595.10 | 00:00:00 | | 2007-08-30 | 8,887,600 | 1,614.40 | 1,641.10 | 1,590.00 | 1,633.70 | 00:00:00 | | 2007-08-31 | 16,231,100 | 1,645.60 | 1,663.20 | 1,622.30 | 1,647.90 | 00:00:00 | | 2007-09-03 | 9,508,300 | 1,672.30 | 1,680.80 | 1,650.10 | 1,675.10 | 00:00:00 | | 2007-09-04 | 9,676,500 | 1,656.40 | 1,686.40 | 1,642.20 | 1,683.60 | 00:00:00 | | 2007-09-05 | 14,843,700 | 1,680.20 | 1,707.40 | 1,636.50 | 1,652.40 | 00:00:00 | | 2007-09-06 | 14,898,300 | 1,674.00 | 1,689.30 | 1,636.50 | 1,679.10 | 00:00:00 | | 2007-09-07 | 15,383,200 | 1,680.80 | 1,707.40 | 1,591.10 | 1,608.20 | 00:00:00 | | 2007-09-10 | 21,638,600 | 1,605.90 | 1,622.30 | 1,550.30 | 1,559.90 | 00:00:00 | | 2007-09-11 | 43,201,900 | 1,577.50 | 1,608.20 | 1,561.60 | 1,605.30 | 00:00:00 | | 2007-09-12 | 12,959,600 | 1,622.30 | 1,626.30 | 1,567.30 | 1,588.90 | 00:00:00 | | 2007-09-13 | 14,442,900 | 1,607.00 | 1,631.40 | 1,579.80 | 1,622.30 | 00:00:00 | | 2007-09-14 | 12,516,400 | 1,600.80 | 1,630.80 | 1,577.50 | 1,616.10 | 00:00:00 | | 2007-09-17 | 7,542,600 | 1,603.10 | 1,625.20 | 1,577.00 | 1,605.90 | 00:00:00 | | 2007-09-18 | 17,133,200 | 1,591.70 | 1,632.00 | 1,587.70 | 1,620.60 | 00:00:00 | | 2007-09-19 | 51,514,500 | 1,712.50 | 1,758.50 | 1,693.20 | 1,730.10 | 00:00:00 | | 2007-09-20 | 25,804,500 | 1,715.90 | 1,764.70 | 1,711.40 | 1,750.00 | 00:00:00 | | 2007-09-21 | 28,883,700 | 1,730.10 | 1,788.50 | 1,730.10 | 1,783.40 | 00:00:00 | | 2007-09-24 | 21,127,500 | 1,797.60 | 1,891.80 | 1,797.60 | 1,865.70 | 00:00:00 | | 2007-09-25 | 71,464,300 | 1,852.10 | 1,860.60 | 1,795.90 | 1,812.40 | 00:00:00 | | 2007-09-26 | 21,296,700 | 1,814.60 | 1,850.40 | 1,781.70 | 1,786.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
