|
 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 | | 2008-08-27 | 6,905,300 | 1,702.90 | 1,749.40 | 1,693.80 | 1,744.90 | 00:00:00 | | 2008-08-28 | 8,277,100 | 1,758.50 | 1,760.20 | 1,689.80 | 1,727.80 | 00:00:00 | | 2008-08-29 | 7,291,600 | 1,710.80 | 1,756.80 | 1,701.80 | 1,739.20 | 00:00:00 | | 2008-09-01 | 7,431,300 | 1,729.00 | 1,729.00 | 1,649.60 | 1,657.50 | 00:00:00 | | 2008-09-02 | 16,212,000 | 1,645.00 | 1,647.90 | 1,570.20 | 1,590.60 | 00:00:00 | | 2008-09-03 | 14,948,300 | 1,582.10 | 1,620.60 | 1,535.00 | 1,537.80 | 00:00:00 | | 2008-09-04 | 12,035,300 | 1,537.80 | 1,582.10 | 1,474.90 | 1,481.10 | 00:00:00 | | 2008-09-05 | 25,714,500 | 1,474.90 | 1,504.40 | 1,389.80 | 1,398.30 | 00:00:00 | | 2008-09-08 | 8,096,300 | 1,452.20 | 1,490.20 | 1,452.20 | 1,454.40 | 00:00:00 | | 2008-09-09 | 30,305,300 | 1,423.80 | 1,434.60 | 1,292.20 | 1,337.60 | 00:00:00 | | 2008-09-10 | 36,080,800 | 1,347.20 | 1,361.40 | 1,250.20 | 1,262.10 | 00:00:00 | | 2008-09-11 | 24,303,300 | 1,262.10 | 1,331.90 | 1,252.50 | 1,290.50 | 00:00:00 | | 2008-09-12 | 21,206,300 | 1,332.50 | 1,389.20 | 1,330.20 | 1,384.10 | 00:00:00 | | 2008-09-15 | 21,069,600 | 1,350.60 | 1,351.80 | 1,265.50 | 1,289.90 | 00:00:00 | | 2008-09-16 | 21,768,700 | 1,249.10 | 1,256.50 | 1,151.50 | 1,194.10 | 00:00:00 | | 2008-09-17 | 30,869,800 | 1,248.00 | 1,252.50 | 1,071.00 | 1,092.50 | 00:00:00 | | 2008-09-18 | 25,688,600 | 1,114.60 | 1,165.10 | 1,071.00 | 1,114.60 | 00:00:00 | | 2008-09-19 | 44,128,900 | 1,191.20 | 1,329.60 | 1,168.00 | 1,329.60 | 00:00:00 | | 2008-09-22 | 22,480,900 | 1,333.60 | 1,401.10 | 1,333.00 | 1,373.90 | 00:00:00 | | 2008-09-23 | 16,818,400 | 1,367.10 | 1,367.10 | 1,257.00 | 1,267.80 | 00:00:00 | | 2008-09-24 | 20,405,000 | 1,288.80 | 1,302.40 | 1,185.60 | 1,200.90 | 00:00:00 | | 2008-09-25 | 24,024,600 | 1,191.20 | 1,220.70 | 1,143.00 | 1,160.60 | 00:00:00 | | 2008-09-26 | 26,014,100 | 1,131.70 | 1,134.50 | 1,076.10 | 1,084.60 | 00:00:00 | | 2008-09-29 | 22,764,500 | 1,071.00 | 1,071.00 | 876.40 | 895.10 | 00:00:00 | | 2008-09-30 | 25,795,700 | 850.90 | 984.70 | 835.60 | 973.40 | 00:00:00 | | 2008-10-01 | 29,761,400 | 1,047.70 | 1,084.60 | 929.70 | 954.70 | 00:00:00 | | 2008-10-02 | 21,255,200 | 947.30 | 1,006.90 | 908.20 | 917.20 | 00:00:00 | | 2008-10-03 | 19,881,400 | 910.40 | 969.40 | 873.00 | 953.00 | 00:00:00 | | 2008-10-06 | 13,496,900 | 851.40 | 890.00 | 721.00 | 769.80 | 00:00:00 | | 2008-10-07 | 14,392,700 | 832.70 | 841.20 | 749.90 | 791.30 | 00:00:00 | | 2008-10-08 | 25,965,900 | 723.80 | 850.90 | 680.70 | 728.90 | 00:00:00 | | 2008-10-09 | 21,926,200 | 748.20 | 802.70 | 737.40 | 786.80 | 00:00:00 | | 2008-10-10 | 22,358,700 | 692.00 | 726.10 | 630.80 | 693.70 | 00:00:00 | | 2008-10-13 | 19,084,600 | 748.80 | 793.00 | 737.40 | 783.40 | 00:00:00 | | 2008-10-14 | 20,603,000 | 831.00 | 850.90 | 719.30 | 746.50 | 00:00:00 | | 2008-10-15 | 32,019,700 | 735.70 | 735.70 | 593.30 | 600.20 | 00:00:00 | | 2008-10-16 | 24,680,800 | 541.70 | 601.30 | 491.00 | 518.50 | 00:00:00 | | 2008-10-17 | 41,506,500 | 550.20 | 559.30 | 454.40 | 538.90 | 00:00:00 | | 2008-10-20 | 26,195,900 | 584.30 | 589.90 | 532.10 | 588.20 | 00:00:00 | | 2008-10-21 | 31,558,600 | 629.60 | 664.30 | 580.30 | 607.50 | 00:00:00 | | 2008-10-22 | 22,387,000 | 567.30 | 574.10 | 519.60 | 523.60 | 00:00:00 | | 2008-10-23 | 24,392,000 | 515.60 | 521.00 | 449.80 | 476.50 | 00:00:00 | | 2008-10-24 | 31,092,500 | 428.30 | 462.30 | 410.40 | 441.00 | 00:00:00 | | 2008-10-27 | 20,105,300 | 414.10 | 433.40 | 393.70 | 402.20 | 00:00:00 | | 2008-10-28 | 29,026,600 | 444.70 | 444.70 | 388.90 | 402.20 | 00:00:00 | | 2008-10-29 | 24,060,200 | 438.20 | 503.20 | 431.10 | 503.20 | 00:00:00 | | 2008-10-30 | 29,393,200 | 538.90 | 565.80 | 528.40 | 544.60 | 00:00:00 | | 2008-10-31 | 25,867,200 | 538.90 | 632.50 | 526.40 | 598.50 | 00:00:00 | | 2008-11-03 | 21,977,900 | 617.20 | 660.80 | 605.80 | 660.30 | 00:00:00 | | 2008-11-04 | 22,840,300 | 647.20 | 754.40 | 623.40 | 739.70 | 00:00:00 | | 2008-11-05 | 17,868,300 | 734.00 | 734.00 | 660.80 | 675.00 | 00:00:00 | | 2008-11-06 | 21,204,400 | 638.70 | 654.60 | 574.60 | 579.70 | 00:00:00 | | 2008-11-07 | 14,273,600 | 589.90 | 631.40 | 580.30 | 605.80 | 00:00:00 | | 2008-11-10 | 20,302,000 | 644.40 | 708.50 | 644.40 | 675.60 | 00:00:00 | | 2008-11-11 | 12,038,300 | 648.40 | 668.20 | 607.50 | 610.40 | 00:00:00 | | 2008-11-12 | 21,277,300 | 627.40 | 638.70 | 557.00 | 567.30 | 00:00:00 | | 2008-11-13 | 19,327,800 | 548.20 | 582.60 | 529.80 | 540.00 | 00:00:00 | | 2008-11-14 | 17,098,300 | 588.80 | 607.00 | 527.30 | 537.50 | 00:00:00 | | 2008-11-17 | 22,337,600 | 537.20 | 559.00 | 483.60 | 497.20 | 00:00:00 | | 2008-11-18 | 24,076,500 | 495.80 | 498.60 | 433.90 | 453.80 | 00:00:00 | | 2008-11-19 | 23,269,300 | 452.70 | 452.70 | 395.40 | 400.20 | 00:00:00 | | 2008-11-20 | 26,348,000 | 385.70 | 405.00 | 336.40 | 354.50 | 00:00:00 | | 2008-11-21 | 27,949,000 | 374.40 | 395.70 | 362.20 | 371.50 | 00:00:00 | | 2008-11-24 | 25,457,200 | 386.30 | 467.40 | 383.50 | 458.30 | 00:00:00 | | 2008-11-25 | 34,759,400 | 442.50 | 485.00 | 416.10 | 473.70 | 00:00:00 | | 2008-11-26 | 22,109,600 | 464.00 | 510.50 | 446.10 | 484.70 | 00:00:00 | | 2008-11-27 | 16,365,200 | 486.40 | 554.20 | 474.80 | 544.00 | 00:00:00 | | 2008-11-28 | 15,942,300 | 544.60 | 555.90 | 503.40 | 527.80 | 00:00:00 | | 2008-12-01 | 10,203,600 | 519.90 | 519.90 | 453.00 | 461.70 | 00:00:00 | | 2008-12-02 | 19,228,300 | 439.90 | 451.00 | 399.60 | 412.10 | 00:00:00 | | 2008-12-03 | 25,247,400 | 421.20 | 422.90 | 360.50 | 391.70 | 00:00:00 | | 2008-12-04 | 25,616,600 | 391.40 | 412.70 | 340.90 | 357.10 | 00:00:00 | | 2008-12-05 | 29,256,100 | 352.00 | 365.00 | 304.00 | 326.20 | 00:00:00 | | 2008-12-08 | 27,930,600 | 357.10 | 364.20 | 329.30 | 359.10 | 00:00:00 | | 2008-12-09 | 31,250,600 | 354.00 | 375.20 | 346.30 | 369.30 | 00:00:00 | | 2008-12-10 | 28,325,100 | 382.90 | 399.90 | 381.50 | 393.70 | 00:00:00 | | 2008-12-11 | 28,020,900 | 385.40 | 425.40 | 384.60 | 408.70 | 00:00:00 | | 2008-12-12 | 15,057,200 | 380.10 | 408.10 | 371.50 | 400.80 | 00:00:00 | | 2008-12-15 | 18,086,100 | 410.70 | 434.50 | 403.60 | 407.00 | 00:00:00 | | 2008-12-16 | 18,914,600 | 395.40 | 421.80 | 382.30 | 392.30 | 00:00:00 | | 2008-12-17 | 13,729,200 | 401.00 | 412.40 | 393.10 | 404.70 | 00:00:00 | | 2008-12-18 | 15,375,100 | 410.10 | 424.90 | 398.80 | 413.00 | 00:00:00 | | 2008-12-19 | 19,862,100 | 403.90 | 405.00 | 354.00 | 366.20 | 00:00:00 | | 2008-12-22 | 17,386,700 | 362.50 | 362.50 | 329.00 | 338.60 | 00:00:00 | | 2008-12-23 | 9,491,200 | 334.40 | 355.70 | 334.40 | 341.20 | 00:00:00 | | 2008-12-24 | 1,427,700 | 340.40 | 346.60 | 337.80 | 346.00 | 00:00:00 | | 2008-12-25 | 0 | 346.00 | 346.00 | 346.00 | 346.00 | 00:00:00 | | 2008-12-26 | 0 | 346.00 | 346.00 | 346.00 | 346.00 | 00:00:00 | | 2008-12-29 | 9,581,600 | 348.90 | 363.60 | 348.00 | 358.80 | 00:00:00 | | 2008-12-30 | 6,324,000 | 357.70 | 368.40 | 357.70 | 363.00 | 00:00:00 | | 2008-12-31 | 14,440,500 | 363.00 | 371.50 | 361.90 | 363.00 | 00:00:00 | | 2009-01-01 | 0 | 363.00 | 363.00 | 363.00 | 363.00 | 00:00:00 | | 2009-01-02 | 6,746,500 | 368.10 | 426.90 | 363.60 | 424.00 | 00:00:00 | | 2009-01-05 | 11,560,500 | 434.20 | 454.10 | 429.40 | 449.80 | 00:00:00 | | 2009-01-06 | 26,650,100 | 454.10 | 514.80 | 448.40 | 510.20 | 00:00:00 | | 2009-01-07 | 34,370,600 | 515.90 | 543.70 | 492.70 | 515.60 | 00:00:00 | | 2009-01-08 | 17,450,500 | 494.40 | 517.90 | 468.00 | 499.50 | 00:00:00 | | 2009-01-09 | 17,537,100 | 498.30 | 503.70 | 456.10 | 466.30 | 00:00:00 | | 2009-01-12 | 11,151,900 | 462.00 | 475.90 | 445.30 | 461.20 | 00:00:00 | | 2009-01-13 | 18,426,800 | 451.00 | 452.70 | 425.70 | 441.90 | 00:00:00 | | 2009-01-14 | 18,477,300 | 449.30 | 451.00 | 376.70 | 390.30 | 00:00:00 | | 2009-01-15 | 31,485,000 | 392.80 | 413.50 | 371.50 | 397.10 | 00:00:00 | | 2009-01-16 | 23,613,400 | 409.80 | 442.50 | 409.80 | 420.90 | 00:00:00 | | 2009-01-19 | 10,056,000 | 433.10 | 448.40 | 395.90 | 409.80 | 00:00:00 | | 2009-01-20 | 10,800,800 | 403.90 | 433.10 | 390.60 | 395.10 | 00:00:00 | | 2009-01-21 | 19,725,800 | 389.40 | 427.70 | 382.30 | 418.60 | 00:00:00 | | 2009-01-22 | 21,098,400 | 434.20 | 462.60 | 405.60 | 409.60 | 00:00:00 | | 2009-01-23 | 29,709,600 | 407.30 | 407.30 | 383.50 | 385.70 | 00:00:00 | | 2009-01-26 | 38,851,400 | 378.90 | 411.00 | 350.60 | 408.70 | 00:00:00 | | 2009-01-27 | 25,237,100 | 408.40 | 409.80 | 376.10 | 388.60 | 00:00:00 | | 2009-01-28 | 61,884,300 | 392.80 | 399.60 | 327.00 | 353.40 | 00:00:00 | | 2009-01-29 | 98,979,100 | 312.00 | 376.70 | 293.80 | 366.20 | 00:00:00 | | 2009-01-30 | 41,169,600 | 365.30 | 371.50 | 316.80 | 323.00 | 00:00:00 | | 2009-02-02 | 20,885,300 | 323.30 | 323.60 | 304.00 | 320.80 | 00:00:00 | | 2009-02-03 | 23,054,000 | 327.60 | 363.30 | 319.90 | 355.70 | 00:00:00 | | 2009-02-04 | 40,238,200 | 363.90 | 409.30 | 352.00 | 408.10 | 00:00:00 | | 2009-02-05 | 27,822,900 | 392.80 | 429.40 | 387.10 | 429.40 | 00:00:00 | | 2009-02-06 | 33,061,800 | 429.40 | 478.50 | 426.60 | 455.20 | 00:00:00 | | 2009-02-09 | 13,520,300 | 457.20 | 460.30 | 439.10 | 450.70 | 00:00:00 | | 2009-02-10 | 18,327,800 | 444.40 | 445.60 | 403.90 | 411.00 | 00:00:00 | | 2009-02-11 | 13,049,500 | 407.00 | 435.40 | 403.30 | 428.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
