|
 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 | | 2009-02-11 | 13,049,500 | 407.00 | 435.40 | 403.30 | 428.60 | 00:00:00 | | 2009-02-12 | 21,490,900 | 424.00 | 442.50 | 398.50 | 429.10 | 00:00:00 | | 2009-02-13 | 12,885,400 | 421.50 | 440.20 | 418.90 | 433.90 | 00:00:00 | | 2009-02-16 | 4,766,200 | 426.60 | 436.50 | 422.90 | 428.80 | 00:00:00 | | 2009-02-17 | 12,145,200 | 416.90 | 425.40 | 390.30 | 398.20 | 00:00:00 | | 2009-02-18 | 12,239,900 | 407.00 | 409.00 | 383.70 | 400.20 | 00:00:00 | | 2009-02-19 | 7,499,400 | 406.20 | 414.40 | 397.10 | 408.10 | 00:00:00 | | 2009-02-20 | 18,539,500 | 392.30 | 397.10 | 355.10 | 365.00 | 00:00:00 | | 2009-02-23 | 9,382,800 | 380.30 | 390.60 | 361.90 | 366.70 | 00:00:00 | | 2009-02-24 | 21,049,400 | 360.20 | 363.00 | 347.20 | 358.80 | 00:00:00 | | 2009-02-25 | 13,114,000 | 368.10 | 382.90 | 348.90 | 363.30 | 00:00:00 | | 2009-02-26 | 15,082,700 | 364.20 | 382.60 | 357.40 | 371.30 | 00:00:00 | | 2009-02-27 | 29,043,700 | 365.60 | 394.80 | 357.90 | 394.50 | 00:00:00 | | 2009-03-02 | 26,722,500 | 380.10 | 380.10 | 339.50 | 341.20 | 00:00:00 | | 2009-03-03 | 33,405,500 | 350.00 | 351.75 | 307.25 | 332.75 | 00:00:00 | | 2009-03-04 | 40,499,400 | 349.00 | 384.00 | 343.25 | 382.00 | 00:00:00 | | 2009-03-05 | 38,585,900 | 370.75 | 385.50 | 329.25 | 336.25 | 00:00:00 | | 2009-03-06 | 38,858,000 | 332.75 | 355.00 | 320.00 | 324.50 | 00:00:00 | | 2009-03-09 | 32,102,500 | 324.50 | 330.00 | 289.00 | 298.25 | 00:00:00 | | 2009-03-10 | 82,726,700 | 291.50 | 332.25 | 288.75 | 323.25 | 00:00:00 | | 2009-03-11 | 67,935,300 | 330.00 | 360.75 | 322.75 | 346.25 | 00:00:00 | | 2009-03-12 | 42,556,800 | 336.25 | 345.25 | 308.25 | 326.25 | 00:00:00 | | 2009-03-13 | 46,508,800 | 341.00 | 368.75 | 341.00 | 360.00 | 00:00:00 | | 2009-03-16 | 26,204,800 | 368.75 | 390.00 | 350.50 | 390.00 | 00:00:00 | | 2009-03-17 | 31,225,000 | 397.75 | 407.50 | 380.00 | 395.75 | 00:00:00 | | 2009-03-18 | 39,375,600 | 414.00 | 423.50 | 372.75 | 381.00 | 00:00:00 | | 2009-03-19 | 51,515,600 | 392.00 | 457.00 | 392.00 | 433.00 | 00:00:00 | | 2009-03-20 | 34,477,000 | 425.00 | 460.00 | 410.00 | 455.00 | 00:00:00 | | 2009-03-23 | 35,111,700 | 468.00 | 485.75 | 455.00 | 474.75 | 00:00:00 | | 2009-03-24 | 25,070,400 | 488.00 | 489.00 | 431.25 | 448.00 | 00:00:00 | | 2009-03-25 | 37,055,500 | 445.00 | 468.00 | 424.25 | 460.50 | 00:00:00 | | 2009-03-26 | 18,934,100 | 473.50 | 480.50 | 460.75 | 463.75 | 00:00:00 | | 2009-03-27 | 27,509,900 | 467.50 | 479.00 | 460.00 | 474.75 | 00:00:00 | | 2009-03-30 | 21,697,600 | 459.00 | 459.00 | 425.00 | 425.00 | 00:00:00 | | 2009-03-31 | 23,926,200 | 433.25 | 475.00 | 431.00 | 466.75 | 00:00:00 | | 2009-04-01 | 30,080,900 | 463.00 | 515.50 | 446.50 | 510.50 | 00:00:00 | | 2009-04-02 | 33,205,800 | 533.50 | 575.00 | 524.00 | 567.50 | 00:00:00 | | 2009-04-03 | 20,664,800 | 570.00 | 592.00 | 532.00 | 538.50 | 00:00:00 | | 2009-04-06 | 24,077,300 | 564.50 | 590.00 | 510.00 | 523.00 | 00:00:00 | | 2009-04-07 | 14,270,100 | 533.00 | 539.00 | 495.25 | 528.00 | 00:00:00 | | 2009-04-08 | 17,478,300 | 511.00 | 539.50 | 500.00 | 524.00 | 00:00:00 | | 2009-04-09 | 17,361,700 | 545.00 | 582.00 | 526.50 | 572.50 | 00:00:00 | | 2009-04-14 | 17,572,900 | 592.00 | 629.50 | 580.50 | 613.50 | 00:00:00 | | 2009-04-15 | 18,775,700 | 595.00 | 608.50 | 558.50 | 573.50 | 00:00:00 | | 2009-04-16 | 16,811,800 | 592.00 | 615.00 | 582.00 | 588.50 | 00:00:00 | | 2009-04-17 | 14,404,100 | 586.50 | 606.50 | 581.50 | 590.00 | 00:00:00 | | 2009-04-20 | 6,722,100 | 578.50 | 598.50 | 514.50 | 524.50 | 00:00:00 | | 2009-04-21 | 2,968,800 | 515.00 | 525.00 | 486.50 | 512.50 | 00:00:00 | | 2009-04-22 | 5,202,000 | 516.00 | 532.00 | 483.00 | 525.00 | 00:00:00 | | 2009-04-23 | 4,462,100 | 520.00 | 544.00 | 510.50 | 525.00 | 00:00:00 | | 2009-04-24 | 5,041,000 | 535.00 | 614.00 | 535.00 | 600.00 | 00:00:00 | | 2009-04-27 | 2,659,500 | 580.00 | 608.00 | 565.50 | 600.00 | 00:00:00 | | 2009-04-28 | 4,040,700 | 580.00 | 580.00 | 539.00 | 563.50 | 00:00:00 | | 2009-04-29 | 3,948,600 | 567.00 | 590.00 | 562.50 | 586.50 | 00:00:00 | | 2009-04-30 | 4,024,300 | 596.00 | 617.50 | 590.50 | 607.50 | 00:00:00 | | 2009-05-01 | 1,454,600 | 598.50 | 640.50 | 593.50 | 638.50 | 00:00:00 | | 2009-05-05 | 8,224,900 | 680.00 | 714.00 | 648.00 | 655.00 | 00:00:00 | | 2009-05-06 | 2,771,400 | 644.50 | 694.00 | 641.00 | 677.00 | 00:00:00 | | 2009-05-07 | 3,697,000 | 690.00 | 729.00 | 668.00 | 686.00 | 00:00:00 | | 2009-05-08 | 2,905,200 | 700.00 | 731.50 | 700.00 | 723.00 | 00:00:00 | | 2009-05-11 | 2,688,900 | 728.00 | 732.00 | 680.50 | 702.50 | 00:00:00 | | 2009-05-12 | 2,240,100 | 689.00 | 721.50 | 673.50 | 681.50 | 00:00:00 | | 2009-05-13 | 4,530,100 | 690.00 | 695.00 | 585.00 | 594.50 | 00:00:00 | | 2009-05-14 | 3,701,900 | 596.50 | 617.50 | 562.50 | 615.00 | 00:00:00 | | 2009-05-15 | 9,025,400 | 620.00 | 645.00 | 597.00 | 615.50 | 00:00:00 | | 2009-05-18 | 5,227,400 | 600.00 | 621.00 | 575.00 | 617.50 | 00:00:00 | | 2009-05-19 | 3,540,400 | 635.00 | 664.00 | 635.00 | 648.50 | 00:00:00 | | 2009-05-20 | 4,326,900 | 652.00 | 683.50 | 636.50 | 671.50 | 00:00:00 | | 2009-05-21 | 3,664,400 | 657.50 | 667.50 | 627.50 | 638.00 | 00:00:00 | | 2009-05-22 | 1,883,700 | 664.50 | 667.50 | 642.00 | 655.50 | 00:00:00 | | 2009-05-26 | 4,296,300 | 647.50 | 684.00 | 625.00 | 661.50 | 00:00:00 | | 2009-05-27 | 1,746,000 | 669.50 | 679.00 | 651.00 | 661.00 | 00:00:00 | | 2009-05-28 | 2,943,700 | 645.00 | 660.00 | 638.50 | 649.50 | 00:00:00 | | 2009-05-29 | 6,591,100 | 675.00 | 700.00 | 665.00 | 684.00 | 00:00:00 | | 2009-06-01 | 4,719,100 | 711.50 | 760.00 | 699.00 | 756.00 | 00:00:00 | | 2009-06-02 | 6,764,800 | 742.50 | 789.00 | 730.00 | 778.00 | 00:00:00 | | 2009-06-03 | 6,323,900 | 785.00 | 786.50 | 714.50 | 728.00 | 00:00:00 | | 2009-06-04 | 2,783,100 | 728.00 | 745.00 | 695.50 | 703.50 | 00:00:00 | | 2009-06-05 | 5,326,900 | 730.00 | 747.00 | 705.00 | 723.00 | 00:00:00 | | 2009-06-08 | 1,479,700 | 714.00 | 716.00 | 687.50 | 708.50 | 00:00:00 | | 2009-06-09 | 2,662,100 | 715.00 | 730.00 | 707.50 | 721.50 | 00:00:00 | | 2009-06-10 | 4,287,100 | 743.00 | 792.50 | 742.00 | 771.50 | 00:00:00 | | 2009-06-11 | 2,521,900 | 765.50 | 777.50 | 750.00 | 774.50 | 00:00:00 | | 2009-06-12 | 2,410,600 | 770.00 | 774.50 | 742.00 | 760.00 | 00:00:00 | | 2009-06-15 | 3,532,000 | 748.00 | 748.50 | 706.00 | 706.00 | 00:00:00 | | 2009-06-16 | 5,409,700 | 713.50 | 733.50 | 687.00 | 716.50 | 00:00:00 | | 2009-06-17 | 5,040,600 | 704.00 | 719.00 | 632.00 | 643.50 | 00:00:00 | | 2009-06-18 | 4,213,100 | 662.00 | 675.00 | 641.50 | 654.50 | 00:00:00 | | 2009-06-19 | 19,099,400 | 659.50 | 692.00 | 656.50 | 681.00 | 00:00:00 | | 2009-06-22 | 6,752,200 | 685.00 | 700.00 | 630.10 | 634.46 | 00:00:00 | | 2009-06-23 | 3,944,800 | 629.10 | 659.90 | 623.50 | 639.90 | 00:00:00 | | 2009-06-24 | 2,798,700 | 651.00 | 682.50 | 645.70 | 657.50 | 00:00:00 | | 2009-06-25 | 2,714,600 | 673.00 | 686.20 | 651.00 | 669.20 | 00:00:00 | | 2009-06-26 | 5,903,500 | 676.00 | 698.70 | 676.00 | 686.00 | 00:00:00 | | 2009-06-29 | 4,407,700 | 681.80 | 690.00 | 662.30 | 672.10 | 00:00:00 | | 2009-06-30 | 7,698,500 | 681.70 | 689.90 | 654.40 | 657.30 | 00:00:00 | | 2009-07-01 | 3,730,000 | 663.10 | 699.80 | 658.80 | 685.97 | 00:00:00 | | 2009-07-02 | 1,894,200 | 686.00 | 700.00 | 664.10 | 664.40 | 00:00:00 | | 2009-07-03 | 1,825,700 | 668.00 | 670.50 | 648.00 | 654.80 | 00:00:00 | | 2009-07-06 | 5,536,900 | 646.00 | 653.00 | 601.20 | 606.00 | 00:00:00 | | 2009-07-07 | 2,409,800 | 616.50 | 635.00 | 600.50 | 610.00 | 00:00:00 | | 2009-07-08 | 2,935,700 | 606.00 | 614.00 | 581.00 | 587.10 | 00:00:00 | | 2009-07-09 | 5,048,400 | 598.50 | 617.00 | 593.10 | 609.80 | 00:00:00 | | 2009-07-10 | 3,717,500 | 610.00 | 615.20 | 594.60 | 597.00 | 00:00:00 | | 2009-07-13 | 2,931,600 | 584.90 | 600.10 | 555.10 | 576.72 | 00:00:00 | | 2009-07-14 | 2,302,200 | 595.40 | 620.00 | 593.00 | 614.30 | 00:00:00 | | 2009-07-15 | 4,651,300 | 622.50 | 666.00 | 622.50 | 666.00 | 00:00:00 | | 2009-07-16 | 3,088,100 | 672.80 | 675.00 | 649.40 | 663.50 | 00:00:00 | | 2009-07-17 | 3,844,500 | 678.00 | 705.60 | 671.30 | 691.90 | 00:00:00 | | 2009-07-20 | 2,303,900 | 704.90 | 719.00 | 697.50 | 697.70 | 00:00:00 | | 2009-07-21 | 4,369,000 | 697.00 | 735.50 | 695.00 | 723.10 | 00:00:00 | | 2009-07-22 | 2,443,800 | 723.00 | 725.80 | 683.40 | 725.00 | 00:00:00 | | 2009-07-23 | 5,730,700 | 731.00 | 780.00 | 725.50 | 778.90 | 00:00:00 | | 2009-07-24 | 2,507,800 | 770.00 | 787.00 | 761.50 | 775.40 | 00:00:00 | | 2009-07-27 | 3,985,100 | 791.50 | 798.90 | 771.60 | 786.60 | 00:00:00 | | 2009-07-28 | 2,782,300 | 787.00 | 794.50 | 727.00 | 735.20 | 00:00:00 | | 2009-07-29 | 2,619,700 | 729.10 | 750.50 | 715.00 | 743.25 | 00:00:00 | | 2009-07-30 | 2,984,100 | 740.00 | 784.40 | 738.90 | 771.10 | 00:00:00 | | 2009-07-31 | 3,375,400 | 771.10 | 814.20 | 771.10 | 808.20 | 00:00:00 | | 2009-08-03 | 3,146,000 | 817.00 | 878.00 | 805.00 | 865.50 | 00:00:00 | | 2009-08-04 | 2,810,700 | 848.00 | 900.00 | 813.50 | 847.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
