|
 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 | | 2008-03-12 | 12,770,200 | 2,155.60 | 2,223.60 | 2,144.80 | 2,185.60 | 00:00:00 | | 2008-03-13 | 13,260,100 | 2,134.00 | 2,243.50 | 2,134.00 | 2,224.20 | 00:00:00 | | 2008-03-14 | 15,468,400 | 2,253.10 | 2,291.70 | 2,219.70 | 2,233.80 | 00:00:00 | | 2008-03-17 | 18,380,800 | 2,172.60 | 2,216.80 | 2,099.40 | 2,110.20 | 00:00:00 | | 2008-03-18 | 13,086,100 | 2,121.50 | 2,155.00 | 2,061.40 | 2,148.70 | 00:00:00 | | 2008-03-19 | 13,902,200 | 2,171.40 | 2,205.50 | 2,081.80 | 2,107.90 | 00:00:00 | | 2008-03-20 | 25,468,700 | 2,041.00 | 2,076.70 | 1,975.70 | 1,975.70 | 00:00:00 | | 2008-03-21 | 0 | 1,975.70 | 1,975.70 | 1,975.70 | 1,975.70 | 00:00:00 | | 2008-03-24 | 0 | 1,975.70 | 1,975.70 | 1,975.70 | 1,975.70 | 00:00:00 | | 2008-03-25 | 11,716,700 | 2,019.40 | 2,107.90 | 2,019.40 | 2,107.90 | 00:00:00 | | 2008-03-26 | 36,300,500 | 1,860.60 | 2,022.30 | 1,849.20 | 1,997.90 | 00:00:00 | | 2008-03-27 | 10,796,800 | 1,998.40 | 2,056.30 | 1,990.50 | 2,024.00 | 00:00:00 | | 2008-03-28 | 8,398,200 | 2,043.80 | 2,062.50 | 1,965.50 | 1,978.00 | 00:00:00 | | 2008-03-31 | 12,662,100 | 1,929.20 | 2,006.90 | 1,929.20 | 2,000.70 | 00:00:00 | | 2008-04-01 | 10,875,200 | 2,019.40 | 2,027.90 | 1,913.90 | 1,970.60 | 00:00:00 | | 2008-04-02 | 12,654,400 | 2,042.10 | 2,062.00 | 1,970.10 | 2,038.70 | 00:00:00 | | 2008-04-03 | 15,360,100 | 2,056.30 | 2,093.20 | 1,982.00 | 2,030.80 | 00:00:00 | | 2008-04-04 | 10,607,000 | 2,056.30 | 2,107.90 | 2,039.80 | 2,102.80 | 00:00:00 | | 2008-04-07 | 12,407,000 | 2,136.80 | 2,197.50 | 2,121.50 | 2,193.60 | 00:00:00 | | 2008-04-08 | 11,519,200 | 2,181.10 | 2,256.50 | 2,149.30 | 2,242.90 | 00:00:00 | | 2008-04-09 | 9,434,300 | 2,206.60 | 2,269.00 | 2,196.40 | 2,253.10 | 00:00:00 | | 2008-04-10 | 12,900,500 | 2,240.60 | 2,269.00 | 2,168.60 | 2,235.00 | 00:00:00 | | 2008-04-11 | 12,318,800 | 2,252.00 | 2,261.10 | 2,170.30 | 2,187.30 | 00:00:00 | | 2008-04-14 | 11,842,100 | 2,155.60 | 2,177.10 | 2,104.50 | 2,116.40 | 00:00:00 | | 2008-04-15 | 10,351,800 | 2,106.80 | 2,155.60 | 2,088.60 | 2,126.60 | 00:00:00 | | 2008-04-16 | 13,999,000 | 2,160.70 | 2,204.90 | 2,134.00 | 2,201.50 | 00:00:00 | | 2008-04-17 | 12,850,500 | 2,222.50 | 2,267.30 | 2,185.10 | 2,215.10 | 00:00:00 | | 2008-04-18 | 11,712,000 | 2,223.60 | 2,262.20 | 2,119.80 | 2,183.90 | 00:00:00 | | 2008-04-21 | 6,768,700 | 2,197.50 | 2,232.70 | 2,187.90 | 2,219.70 | 00:00:00 | | 2008-04-22 | 8,901,400 | 2,213.40 | 2,268.40 | 2,208.90 | 2,267.90 | 00:00:00 | | 2008-04-23 | 13,367,600 | 2,282.60 | 2,334.80 | 2,276.90 | 2,326.30 | 00:00:00 | | 2008-04-24 | 13,767,300 | 2,326.30 | 2,342.20 | 2,219.10 | 2,257.70 | 00:00:00 | | 2008-04-25 | 10,183,500 | 2,257.70 | 2,279.80 | 2,212.30 | 2,271.80 | 00:00:00 | | 2008-04-28 | 10,677,600 | 2,295.10 | 2,366.00 | 2,266.20 | 2,322.30 | 00:00:00 | | 2008-04-29 | 9,495,800 | 2,303.00 | 2,321.20 | 2,234.40 | 2,256.00 | 00:00:00 | | 2008-04-30 | 10,700,600 | 2,227.60 | 2,256.00 | 2,200.40 | 2,238.40 | 00:00:00 | | 2008-05-01 | 10,468,700 | 2,263.30 | 2,351.30 | 2,246.30 | 2,287.20 | 00:00:00 | | 2008-05-02 | 9,875,300 | 2,316.10 | 2,382.50 | 2,271.30 | 2,377.40 | 00:00:00 | | 2008-05-05 | 0 | 2,377.40 | 2,377.40 | 2,377.40 | 2,377.40 | 00:00:00 | | 2008-05-06 | 11,032,300 | 2,382.50 | 2,444.30 | 2,350.70 | 2,441.50 | 00:00:00 | | 2008-05-07 | 9,360,500 | 2,467.50 | 2,467.50 | 2,392.10 | 2,398.30 | 00:00:00 | | 2008-05-08 | 7,896,800 | 2,364.30 | 2,459.00 | 2,364.30 | 2,443.20 | 00:00:00 | | 2008-05-09 | 8,166,900 | 2,438.60 | 2,452.20 | 2,365.40 | 2,374.50 | 00:00:00 | | 2008-05-12 | 3,646,100 | 2,388.10 | 2,408.00 | 2,343.90 | 2,379.60 | 00:00:00 | | 2008-05-13 | 7,675,100 | 2,399.50 | 2,419.90 | 2,343.30 | 2,393.80 | 00:00:00 | | 2008-05-14 | 8,634,200 | 2,440.30 | 2,461.30 | 2,375.60 | 2,429.50 | 00:00:00 | | 2008-05-15 | 6,753,400 | 2,399.50 | 2,446.60 | 2,373.90 | 2,433.50 | 00:00:00 | | 2008-05-16 | 8,079,700 | 2,444.30 | 2,493.10 | 2,414.80 | 2,446.60 | 00:00:00 | | 2008-05-19 | 6,126,200 | 2,481.20 | 2,515.20 | 2,452.20 | 2,507.30 | 00:00:00 | | 2008-05-20 | 10,499,800 | 2,480.00 | 2,495.90 | 2,358.10 | 2,358.10 | 00:00:00 | | 2008-05-21 | 7,717,000 | 2,378.50 | 2,399.50 | 2,325.20 | 2,346.70 | 00:00:00 | | 2008-05-22 | 9,363,500 | 2,354.10 | 2,442.00 | 2,325.70 | 2,396.10 | 00:00:00 | | 2008-05-23 | 12,101,700 | 2,377.40 | 2,399.50 | 2,300.20 | 2,301.90 | 00:00:00 | | 2008-05-26 | 0 | 2,301.90 | 2,301.90 | 2,301.90 | 2,301.90 | 00:00:00 | | 2008-05-27 | 9,810,500 | 2,321.20 | 2,351.80 | 2,268.40 | 2,274.10 | 00:00:00 | | 2008-05-28 | 13,113,000 | 2,268.40 | 2,304.70 | 2,218.50 | 2,278.10 | 00:00:00 | | 2008-05-29 | 11,112,200 | 2,297.40 | 2,342.20 | 2,259.40 | 2,291.70 | 00:00:00 | | 2008-05-30 | 11,403,600 | 2,255.40 | 2,280.40 | 2,197.00 | 2,262.80 | 00:00:00 | | 2008-06-02 | 4,643,200 | 2,296.20 | 2,313.30 | 2,250.30 | 2,304.70 | 00:00:00 | | 2008-06-03 | 6,718,600 | 2,303.00 | 2,321.80 | 2,259.90 | 2,294.50 | 00:00:00 | | 2008-06-04 | 8,177,900 | 2,274.10 | 2,291.10 | 2,240.60 | 2,257.70 | 00:00:00 | | 2008-06-05 | 10,528,000 | 2,232.10 | 2,282.10 | 2,202.60 | 2,247.50 | 00:00:00 | | 2008-06-06 | 13,831,700 | 2,297.40 | 2,344.50 | 2,276.40 | 2,329.70 | 00:00:00 | | 2008-06-09 | 10,415,600 | 2,316.10 | 2,402.30 | 2,316.10 | 2,394.90 | 00:00:00 | | 2008-06-10 | 11,877,300 | 2,399.50 | 2,400.60 | 2,305.90 | 2,338.80 | 00:00:00 | | 2008-06-11 | 13,066,900 | 2,363.70 | 2,368.30 | 2,254.30 | 2,288.90 | 00:00:00 | | 2008-06-12 | 14,894,300 | 2,287.70 | 2,413.10 | 2,283.20 | 2,400.60 | 00:00:00 | | 2008-06-13 | 11,022,400 | 2,406.30 | 2,406.80 | 2,318.90 | 2,359.80 | 00:00:00 | | 2008-06-16 | 7,818,900 | 2,372.20 | 2,427.30 | 2,321.20 | 2,357.50 | 00:00:00 | | 2008-06-17 | 7,285,100 | 2,393.20 | 2,439.20 | 2,364.30 | 2,400.60 | 00:00:00 | | 2008-06-18 | 8,399,200 | 2,382.50 | 2,428.40 | 2,360.90 | 2,410.80 | 00:00:00 | | 2008-06-19 | 8,076,700 | 2,410.30 | 2,451.10 | 2,393.80 | 2,415.40 | 00:00:00 | | 2008-06-20 | 10,568,200 | 2,406.30 | 2,416.50 | 2,345.60 | 2,381.30 | 00:00:00 | | 2008-06-23 | 7,283,200 | 2,382.50 | 2,445.40 | 2,380.20 | 2,428.40 | 00:00:00 | | 2008-06-24 | 9,622,300 | 2,448.80 | 2,465.30 | 2,312.70 | 2,355.80 | 00:00:00 | | 2008-06-25 | 10,044,600 | 2,376.80 | 2,376.80 | 2,250.30 | 2,261.10 | 00:00:00 | | 2008-06-26 | 10,634,400 | 2,279.80 | 2,279.80 | 2,196.40 | 2,200.40 | 00:00:00 | | 2008-06-27 | 8,358,800 | 2,166.90 | 2,248.00 | 2,166.90 | 2,231.60 | 00:00:00 | | 2008-06-30 | 8,595,200 | 2,240.60 | 2,303.00 | 2,240.60 | 2,282.60 | 00:00:00 | | 2008-07-01 | 7,089,700 | 2,271.30 | 2,282.10 | 2,163.50 | 2,172.60 | 00:00:00 | | 2008-07-02 | 12,829,400 | 2,163.50 | 2,243.50 | 2,064.80 | 2,069.90 | 00:00:00 | | 2008-07-03 | 19,070,300 | 2,013.70 | 2,107.30 | 1,961.00 | 2,104.50 | 00:00:00 | | 2008-07-04 | 7,118,800 | 2,159.50 | 2,159.50 | 2,070.50 | 2,135.10 | 00:00:00 | | 2008-07-07 | 9,298,300 | 2,152.70 | 2,162.90 | 2,079.00 | 2,149.30 | 00:00:00 | | 2008-07-08 | 13,284,700 | 2,098.80 | 2,135.70 | 2,043.80 | 2,073.30 | 00:00:00 | | 2008-07-09 | 10,919,100 | 2,094.30 | 2,182.80 | 2,073.30 | 2,178.20 | 00:00:00 | | 2008-07-10 | 13,215,800 | 2,132.90 | 2,212.30 | 2,127.20 | 2,169.70 | 00:00:00 | | 2008-07-11 | 11,084,700 | 2,192.40 | 2,239.50 | 2,117.50 | 2,143.60 | 00:00:00 | | 2008-07-14 | 6,862,000 | 2,164.60 | 2,231.00 | 2,158.40 | 2,200.90 | 00:00:00 | | 2008-07-15 | 11,285,300 | 2,178.20 | 2,178.80 | 2,087.50 | 2,110.20 | 00:00:00 | | 2008-07-16 | 15,991,900 | 2,098.80 | 2,126.10 | 1,980.80 | 2,006.90 | 00:00:00 | | 2008-07-17 | 14,866,100 | 2,013.70 | 2,034.70 | 1,911.60 | 1,988.20 | 00:00:00 | | 2008-07-18 | 18,886,100 | 1,957.00 | 1,976.30 | 1,866.80 | 1,970.60 | 00:00:00 | | 2008-07-21 | 7,175,500 | 1,990.50 | 2,060.30 | 1,958.20 | 2,002.40 | 00:00:00 | | 2008-07-22 | 12,177,900 | 2,025.10 | 2,061.40 | 1,917.90 | 1,941.70 | 00:00:00 | | 2008-07-23 | 10,068,100 | 1,974.00 | 1,977.40 | 1,892.40 | 1,941.10 | 00:00:00 | | 2008-07-24 | 12,501,300 | 1,912.20 | 1,949.60 | 1,804.40 | 1,823.70 | 00:00:00 | | 2008-07-25 | 10,130,700 | 1,814.60 | 1,928.70 | 1,789.70 | 1,854.90 | 00:00:00 | | 2008-07-28 | 6,183,500 | 1,871.90 | 1,924.70 | 1,831.70 | 1,905.40 | 00:00:00 | | 2008-07-29 | 6,749,500 | 1,895.20 | 1,988.80 | 1,874.80 | 1,948.50 | 00:00:00 | | 2008-07-30 | 6,916,800 | 2,020.00 | 2,091.50 | 1,993.90 | 2,068.80 | 00:00:00 | | 2008-07-31 | 12,685,400 | 2,087.50 | 2,133.40 | 2,036.40 | 2,068.20 | 00:00:00 | | 2008-08-01 | 8,803,200 | 2,056.30 | 2,056.30 | 1,934.30 | 1,954.70 | 00:00:00 | | 2008-08-04 | 12,921,200 | 1,963.30 | 1,976.30 | 1,827.10 | 1,839.60 | 00:00:00 | | 2008-08-05 | 16,925,900 | 1,802.70 | 1,887.80 | 1,767.00 | 1,815.20 | 00:00:00 | | 2008-08-06 | 14,597,500 | 1,815.20 | 1,887.80 | 1,782.90 | 1,796.50 | 00:00:00 | | 2008-08-07 | 14,237,000 | 1,764.20 | 1,841.30 | 1,747.70 | 1,783.40 | 00:00:00 | | 2008-08-08 | 8,823,200 | 1,768.10 | 1,774.90 | 1,682.50 | 1,696.10 | 00:00:00 | | 2008-08-11 | 7,782,600 | 1,710.30 | 1,740.30 | 1,659.20 | 1,673.40 | 00:00:00 | | 2008-08-12 | 12,780,300 | 1,668.90 | 1,679.10 | 1,601.90 | 1,635.40 | 00:00:00 | | 2008-08-13 | 12,846,200 | 1,637.10 | 1,722.20 | 1,637.10 | 1,681.30 | 00:00:00 | | 2008-08-14 | 10,542,100 | 1,735.80 | 1,783.40 | 1,723.30 | 1,730.10 | 00:00:00 | | 2008-08-15 | 11,773,200 | 1,696.10 | 1,713.10 | 1,622.30 | 1,632.50 | 00:00:00 | | 2008-08-18 | 10,370,500 | 1,644.50 | 1,666.60 | 1,594.00 | 1,601.40 | 00:00:00 | | 2008-08-19 | 15,214,700 | 1,571.30 | 1,643.30 | 1,565.60 | 1,630.80 | 00:00:00 | | 2008-08-20 | 8,282,200 | 1,679.60 | 1,733.00 | 1,679.10 | 1,706.30 | 00:00:00 | | 2008-08-21 | 6,992,100 | 1,697.80 | 1,807.30 | 1,696.60 | 1,792.50 | 00:00:00 | | 2008-08-22 | 9,317,600 | 1,843.60 | 1,843.60 | 1,739.80 | 1,759.00 | 00:00:00 | | 2008-08-25 | 0 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 00:00:00 | | 2008-08-26 | 8,365,200 | 1,733.00 | 1,739.80 | 1,675.10 | 1,714.80 | 00:00:00 | | 2008-08-27 | 6,905,300 | 1,702.90 | 1,749.40 | 1,693.80 | 1,744.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
