|
 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 | | 2007-09-26 | 21,296,700 | 1,814.60 | 1,850.40 | 1,781.70 | 1,786.30 | 00:00:00 | | 2007-09-27 | 10,564,600 | 1,805.00 | 1,836.80 | 1,747.10 | 1,805.60 | 00:00:00 | | 2007-09-28 | 16,689,600 | 1,815.20 | 1,862.90 | 1,786.30 | 1,840.20 | 00:00:00 | | 2007-10-01 | 15,524,200 | 1,818.00 | 1,913.30 | 1,798.80 | 1,907.10 | 00:00:00 | | 2007-10-02 | 24,304,300 | 1,935.50 | 1,958.20 | 1,856.00 | 1,879.30 | 00:00:00 | | 2007-10-03 | 10,427,000 | 1,890.60 | 1,912.80 | 1,850.90 | 1,897.50 | 00:00:00 | | 2007-10-04 | 13,373,100 | 1,873.10 | 1,897.50 | 1,843.00 | 1,859.50 | 00:00:00 | | 2007-10-05 | 13,601,500 | 1,875.90 | 1,899.20 | 1,853.80 | 1,883.30 | 00:00:00 | | 2007-10-08 | 14,146,700 | 1,891.20 | 1,906.50 | 1,820.90 | 1,822.00 | 00:00:00 | | 2007-10-09 | 12,601,500 | 1,834.50 | 1,877.60 | 1,805.00 | 1,877.00 | 00:00:00 | | 2007-10-10 | 18,100,600 | 1,890.60 | 1,962.70 | 1,883.80 | 1,959.90 | 00:00:00 | | 2007-10-11 | 39,819,400 | 1,959.90 | 2,055.20 | 1,959.90 | 2,037.60 | 00:00:00 | | 2007-10-12 | 15,190,800 | 2,010.30 | 2,034.20 | 1,953.00 | 2,034.20 | 00:00:00 | | 2007-10-15 | 12,061,700 | 2,047.80 | 2,063.10 | 1,975.70 | 1,980.30 | 00:00:00 | | 2007-10-16 | 14,733,800 | 1,990.50 | 2,020.50 | 1,953.60 | 1,965.50 | 00:00:00 | | 2007-10-17 | 15,366,900 | 1,947.40 | 1,988.80 | 1,917.90 | 1,979.70 | 00:00:00 | | 2007-10-18 | 14,180,100 | 1,985.90 | 2,021.70 | 1,953.00 | 1,959.30 | 00:00:00 | | 2007-10-19 | 11,425,400 | 1,944.00 | 2,003.00 | 1,937.70 | 1,947.40 | 00:00:00 | | 2007-10-22 | 23,097,300 | 1,900.30 | 1,900.30 | 1,818.00 | 1,849.20 | 00:00:00 | | 2007-10-23 | 11,232,900 | 1,877.00 | 1,917.30 | 1,864.60 | 1,896.30 | 00:00:00 | | 2007-10-24 | 17,966,500 | 1,887.20 | 1,930.90 | 1,847.00 | 1,856.60 | 00:00:00 | | 2007-10-25 | 11,699,900 | 1,886.70 | 1,914.50 | 1,875.30 | 1,895.20 | 00:00:00 | | 2007-10-26 | 18,404,600 | 1,923.50 | 2,011.50 | 1,917.30 | 2,001.30 | 00:00:00 | | 2007-10-29 | 11,036,000 | 2,025.10 | 2,059.10 | 1,993.90 | 2,028.50 | 00:00:00 | | 2007-10-30 | 11,758,600 | 2,013.70 | 2,042.10 | 1,953.00 | 1,966.70 | 00:00:00 | | 2007-10-31 | 22,492,900 | 1,972.30 | 1,979.70 | 1,919.00 | 1,955.30 | 00:00:00 | | 2007-11-01 | 18,212,800 | 1,937.20 | 1,998.40 | 1,854.90 | 1,888.90 | 00:00:00 | | 2007-11-02 | 13,262,100 | 1,870.80 | 1,904.80 | 1,830.50 | 1,875.90 | 00:00:00 | | 2007-11-05 | 16,937,900 | 1,854.90 | 1,854.90 | 1,758.50 | 1,798.80 | 00:00:00 | | 2007-11-06 | 9,289,800 | 1,835.10 | 1,869.10 | 1,820.30 | 1,854.30 | 00:00:00 | | 2007-11-07 | 8,535,700 | 1,871.90 | 1,899.70 | 1,822.60 | 1,829.40 | 00:00:00 | | 2007-11-08 | 43,027,500 | 1,793.10 | 2,043.20 | 1,741.50 | 2,026.80 | 00:00:00 | | 2007-11-09 | 19,466,200 | 1,999.60 | 2,087.50 | 1,913.30 | 1,974.60 | 00:00:00 | | 2007-11-12 | 16,022,800 | 1,944.50 | 1,971.20 | 1,826.50 | 1,881.00 | 00:00:00 | | 2007-11-13 | 16,381,700 | 1,854.90 | 1,891.80 | 1,777.80 | 1,843.60 | 00:00:00 | | 2007-11-14 | 12,545,400 | 1,880.40 | 1,949.10 | 1,864.00 | 1,921.80 | 00:00:00 | | 2007-11-15 | 9,694,600 | 1,917.30 | 1,966.70 | 1,856.00 | 1,884.40 | 00:00:00 | | 2007-11-16 | 13,489,300 | 1,841.30 | 1,882.70 | 1,814.60 | 1,861.20 | 00:00:00 | | 2007-11-19 | 19,368,900 | 1,856.60 | 1,862.90 | 1,714.80 | 1,726.10 | 00:00:00 | | 2007-11-20 | 21,132,000 | 1,746.00 | 1,775.50 | 1,657.50 | 1,755.10 | 00:00:00 | | 2007-11-21 | 16,849,200 | 1,724.40 | 1,730.70 | 1,641.10 | 1,672.80 | 00:00:00 | | 2007-11-22 | 12,947,800 | 1,687.00 | 1,694.90 | 1,597.40 | 1,627.40 | 00:00:00 | | 2007-11-23 | 14,847,800 | 1,618.40 | 1,755.10 | 1,613.80 | 1,712.00 | 00:00:00 | | 2007-11-26 | 13,167,000 | 1,751.10 | 1,802.20 | 1,729.00 | 1,737.50 | 00:00:00 | | 2007-11-27 | 18,091,000 | 1,704.60 | 1,740.90 | 1,670.00 | 1,707.40 | 00:00:00 | | 2007-11-28 | 14,077,600 | 1,708.60 | 1,802.70 | 1,693.80 | 1,793.10 | 00:00:00 | | 2007-11-29 | 17,794,200 | 1,802.70 | 1,923.50 | 1,764.20 | 1,879.30 | 00:00:00 | | 2007-11-30 | 18,988,600 | 1,877.60 | 1,969.50 | 1,842.40 | 1,939.40 | 00:00:00 | | 2007-12-03 | 8,938,900 | 1,919.00 | 1,955.90 | 1,888.40 | 1,899.20 | 00:00:00 | | 2007-12-04 | 8,116,900 | 1,900.30 | 1,908.80 | 1,850.40 | 1,883.30 | 00:00:00 | | 2007-12-05 | 11,904,400 | 1,903.10 | 1,962.10 | 1,900.90 | 1,961.60 | 00:00:00 | | 2007-12-06 | 8,738,100 | 1,941.10 | 1,987.10 | 1,901.40 | 1,921.80 | 00:00:00 | | 2007-12-07 | 34,876,000 | 1,945.70 | 2,181.60 | 1,936.00 | 2,073.90 | 00:00:00 | | 2007-12-10 | 14,975,400 | 2,064.80 | 2,144.20 | 2,061.40 | 2,073.90 | 00:00:00 | | 2007-12-11 | 17,798,900 | 2,128.30 | 2,168.60 | 2,106.80 | 2,120.40 | 00:00:00 | | 2007-12-12 | 18,417,800 | 2,127.20 | 2,132.90 | 2,057.40 | 2,101.70 | 00:00:00 | | 2007-12-13 | 12,509,600 | 2,055.70 | 2,098.80 | 1,983.70 | 2,044.40 | 00:00:00 | | 2007-12-14 | 15,312,600 | 2,070.50 | 2,070.50 | 1,962.70 | 2,040.40 | 00:00:00 | | 2007-12-17 | 13,039,300 | 2,008.10 | 2,008.10 | 1,942.80 | 1,961.00 | 00:00:00 | | 2007-12-18 | 12,769,100 | 1,967.20 | 2,014.30 | 1,932.60 | 1,953.60 | 00:00:00 | | 2007-12-19 | 6,876,500 | 1,972.30 | 1,990.50 | 1,927.50 | 1,978.60 | 00:00:00 | | 2007-12-20 | 7,596,400 | 1,982.00 | 1,991.10 | 1,929.80 | 1,982.50 | 00:00:00 | | 2007-12-21 | 11,169,900 | 2,003.00 | 2,047.20 | 1,995.60 | 2,042.10 | 00:00:00 | | 2007-12-24 | 2,171,600 | 2,053.50 | 2,060.30 | 2,030.20 | 2,043.80 | 00:00:00 | | 2007-12-25 | 0 | 2,043.80 | 2,043.80 | 2,043.80 | 2,043.80 | 00:00:00 | | 2007-12-26 | 0 | 2,043.80 | 2,043.80 | 2,043.80 | 2,043.80 | 00:00:00 | | 2007-12-27 | 4,366,600 | 2,070.50 | 2,080.10 | 2,046.10 | 2,056.90 | 00:00:00 | | 2007-12-28 | 3,084,900 | 2,048.90 | 2,070.50 | 2,027.90 | 2,038.10 | 00:00:00 | | 2007-12-31 | 1,505,600 | 2,053.50 | 2,054.60 | 2,006.40 | 2,013.70 | 00:00:00 | | 2008-01-01 | 0 | 2,013.70 | 2,013.70 | 2,013.70 | 2,013.70 | 00:00:00 | | 2008-01-02 | 6,389,700 | 1,989.40 | 2,024.50 | 1,957.00 | 1,965.50 | 00:00:00 | | 2008-01-03 | 9,472,100 | 1,966.10 | 2,030.20 | 1,951.30 | 2,027.90 | 00:00:00 | | 2008-01-04 | 14,450,600 | 2,064.20 | 2,102.80 | 1,968.90 | 1,997.90 | 00:00:00 | | 2008-01-07 | 13,301,900 | 1,985.40 | 1,996.70 | 1,861.20 | 1,878.70 | 00:00:00 | | 2008-01-08 | 7,793,700 | 1,897.50 | 1,933.20 | 1,882.70 | 1,908.80 | 00:00:00 | | 2008-01-09 | 12,352,900 | 1,883.30 | 1,974.00 | 1,850.40 | 1,853.20 | 00:00:00 | | 2008-01-10 | 8,769,900 | 1,865.70 | 1,907.70 | 1,818.00 | 1,847.00 | 00:00:00 | | 2008-01-11 | 13,609,600 | 1,847.50 | 1,971.80 | 1,832.20 | 1,955.90 | 00:00:00 | | 2008-01-14 | 8,580,700 | 1,941.10 | 2,003.00 | 1,904.80 | 1,979.70 | 00:00:00 | | 2008-01-15 | 9,801,800 | 1,985.40 | 2,001.80 | 1,906.00 | 1,938.90 | 00:00:00 | | 2008-01-16 | 17,547,800 | 1,917.30 | 1,925.80 | 1,829.40 | 1,830.50 | 00:00:00 | | 2008-01-17 | 18,036,700 | 1,897.50 | 1,897.50 | 1,732.40 | 1,756.80 | 00:00:00 | | 2008-01-18 | 28,438,400 | 1,764.70 | 1,928.70 | 1,733.00 | 1,907.70 | 00:00:00 | | 2008-01-21 | 49,264,200 | 1,840.70 | 2,023.40 | 1,786.30 | 1,803.30 | 00:00:00 | | 2008-01-22 | 28,257,600 | 1,660.90 | 1,888.90 | 1,608.20 | 1,860.60 | 00:00:00 | | 2008-01-23 | 29,933,300 | 1,904.80 | 1,957.00 | 1,792.50 | 1,906.00 | 00:00:00 | | 2008-01-24 | 26,541,100 | 1,984.80 | 1,984.80 | 1,811.80 | 1,924.70 | 00:00:00 | | 2008-01-25 | 21,696,900 | 1,965.50 | 2,019.40 | 1,944.00 | 1,985.40 | 00:00:00 | | 2008-01-28 | 19,415,300 | 2,008.10 | 2,091.50 | 1,953.00 | 1,992.20 | 00:00:00 | | 2008-01-29 | 19,640,100 | 2,025.10 | 2,113.00 | 2,025.10 | 2,109.60 | 00:00:00 | | 2008-01-30 | 15,774,600 | 2,104.50 | 2,143.60 | 2,063.70 | 2,109.00 | 00:00:00 | | 2008-01-31 | 13,880,800 | 2,110.70 | 2,193.00 | 2,070.50 | 2,170.90 | 00:00:00 | | 2008-02-01 | 35,045,500 | 2,212.30 | 2,282.10 | 2,144.20 | 2,270.70 | 00:00:00 | | 2008-02-04 | 11,468,200 | 2,246.30 | 2,297.40 | 2,188.50 | 2,209.40 | 00:00:00 | | 2008-02-05 | 12,479,300 | 2,189.60 | 2,200.40 | 2,115.80 | 2,149.90 | 00:00:00 | | 2008-02-06 | 19,062,300 | 2,149.90 | 2,223.60 | 2,115.80 | 2,175.40 | 00:00:00 | | 2008-02-07 | 15,596,100 | 2,184.50 | 2,211.70 | 2,128.90 | 2,166.90 | 00:00:00 | | 2008-02-08 | 14,768,700 | 2,197.50 | 2,212.30 | 2,151.00 | 2,198.70 | 00:00:00 | | 2008-02-11 | 6,708,500 | 2,167.50 | 2,198.10 | 2,136.30 | 2,158.40 | 00:00:00 | | 2008-02-12 | 17,658,800 | 2,127.20 | 2,172.60 | 2,090.30 | 2,166.30 | 00:00:00 | | 2008-02-13 | 13,006,800 | 2,130.60 | 2,155.60 | 2,094.30 | 2,144.20 | 00:00:00 | | 2008-02-14 | 17,433,300 | 2,168.00 | 2,218.00 | 2,121.50 | 2,185.10 | 00:00:00 | | 2008-02-15 | 11,025,400 | 2,193.00 | 2,210.00 | 2,148.20 | 2,174.30 | 00:00:00 | | 2008-02-18 | 10,587,600 | 2,166.30 | 2,228.20 | 2,148.70 | 2,212.30 | 00:00:00 | | 2008-02-19 | 9,978,000 | 2,178.20 | 2,240.60 | 2,178.20 | 2,206.60 | 00:00:00 | | 2008-02-20 | 13,603,100 | 2,183.90 | 2,269.00 | 2,161.20 | 2,238.90 | 00:00:00 | | 2008-02-21 | 28,294,800 | 2,271.80 | 2,411.40 | 2,254.30 | 2,303.00 | 00:00:00 | | 2008-02-22 | 10,188,800 | 2,275.80 | 2,364.90 | 2,275.80 | 2,313.80 | 00:00:00 | | 2008-02-25 | 7,099,700 | 2,358.60 | 2,371.10 | 2,291.70 | 2,328.60 | 00:00:00 | | 2008-02-26 | 7,921,800 | 2,305.30 | 2,348.40 | 2,303.60 | 2,320.10 | 00:00:00 | | 2008-02-27 | 10,650,300 | 2,331.40 | 2,359.80 | 2,292.80 | 2,346.70 | 00:00:00 | | 2008-02-28 | 25,740,200 | 2,260.50 | 2,275.20 | 2,212.30 | 2,251.40 | 00:00:00 | | 2008-02-29 | 16,903,700 | 2,235.50 | 2,308.10 | 2,227.60 | 2,246.30 | 00:00:00 | | 2008-03-03 | 8,648,400 | 2,223.60 | 2,269.00 | 2,202.60 | 2,269.00 | 00:00:00 | | 2008-03-04 | 11,421,900 | 2,286.60 | 2,289.40 | 2,224.80 | 2,247.50 | 00:00:00 | | 2008-03-05 | 11,217,800 | 2,259.40 | 2,270.70 | 2,219.10 | 2,246.30 | 00:00:00 | | 2008-03-06 | 7,101,100 | 2,257.70 | 2,269.60 | 2,237.80 | 2,255.40 | 00:00:00 | | 2008-03-07 | 9,567,900 | 2,229.30 | 2,254.80 | 2,200.90 | 2,232.70 | 00:00:00 | | 2008-03-10 | 12,378,300 | 2,214.00 | 2,229.30 | 2,162.90 | 2,174.80 | 00:00:00 | | 2008-03-11 | 21,190,000 | 2,100.00 | 2,155.00 | 2,068.20 | 2,122.70 | 00:00:00 | | 2008-03-12 | 12,770,200 | 2,155.60 | 2,223.60 | 2,144.80 | 2,185.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
