|
 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 | | 2009-08-04 | 2,810,700 | 848.00 | 900.00 | 813.50 | 847.00 | 00:00:00 | | 2009-08-05 | 3,639,700 | 851.50 | 885.50 | 825.00 | 831.00 | 00:00:00 | | 2009-08-06 | 2,456,200 | 855.00 | 875.00 | 816.00 | 820.00 | 00:00:00 | | 2009-08-07 | 14,476,300 | 803.00 | 819.00 | 775.50 | 811.50 | 00:00:00 | | 2009-08-10 | 2,646,400 | 807.00 | 807.00 | 777.50 | 786.00 | 00:00:00 | | 2009-08-11 | 2,025,400 | 790.50 | 798.50 | 739.50 | 743.50 | 00:00:00 | | 2009-08-12 | 2,800,600 | 748.00 | 775.00 | 713.00 | 764.50 | 00:00:00 | | 2009-08-13 | 3,440,500 | 780.00 | 824.50 | 772.00 | 810.00 | 00:00:00 | | 2009-08-14 | 2,568,200 | 817.00 | 839.00 | 773.50 | 785.00 | 00:00:00 | | 2009-08-17 | 4,118,600 | 773.00 | 779.50 | 735.50 | 742.00 | 00:00:00 | | 2009-08-18 | 4,043,500 | 755.00 | 783.00 | 740.00 | 758.00 | 00:00:00 | | 2009-08-19 | 1,776,900 | 751.50 | 772.00 | 740.50 | 767.22 | 00:00:00 | | 2009-08-20 | 3,884,000 | 796.00 | 823.50 | 785.00 | 810.00 | 00:00:00 | | 2009-08-21 | 3,151,900 | 798.50 | 849.50 | 794.50 | 834.50 | 00:00:00 | | 2009-08-24 | 10,305,300 | 867.50 | 880.00 | 852.00 | 870.50 | 00:00:00 | | 2009-08-25 | 9,956,000 | 851.00 | 869.50 | 834.50 | 848.61 | 00:00:00 | | 2009-08-26 | 9,762,200 | 861.50 | 863.00 | 817.00 | 825.50 | 00:00:00 | | 2009-08-27 | 10,993,100 | 846.50 | 847.00 | 785.00 | 792.00 | 00:00:00 | | 2009-08-28 | 12,434,200 | 801.00 | 839.00 | 801.00 | 826.50 | 00:00:00 | | 2009-09-01 | 19,940,400 | 815.00 | 824.00 | 782.50 | 793.00 | 00:00:00 | | 2009-09-02 | 14,426,000 | 796.00 | 796.50 | 765.50 | 779.00 | 00:00:00 | | 2009-09-03 | 12,965,600 | 792.00 | 829.50 | 788.00 | 817.50 | 00:00:00 | | 2009-09-04 | 12,550,000 | 832.50 | 845.00 | 815.50 | 833.00 | 00:00:00 | | 2009-09-07 | 6,518,300 | 848.00 | 858.00 | 839.50 | 854.00 | 00:00:00 | | 2009-09-08 | 13,792,400 | 861.00 | 885.00 | 852.50 | 880.00 | 00:00:00 | | 2009-09-09 | 12,568,900 | 870.00 | 904.50 | 858.00 | 904.00 | 00:00:00 | | 2009-09-10 | 9,966,100 | 914.00 | 929.00 | 874.00 | 900.00 | 00:00:00 | | 2009-09-11 | 15,399,300 | 911.50 | 938.50 | 907.00 | 924.50 | 00:00:00 | | 2009-09-14 | 11,264,200 | 899.50 | 939.50 | 890.00 | 928.50 | 00:00:00 | | 2009-09-15 | 9,359,200 | 934.00 | 958.00 | 916.00 | 947.75 | 00:00:00 | | 2009-09-16 | 15,535,900 | 970.00 | 1,000.00 | 960.00 | 979.50 | 00:00:00 | | 2009-09-17 | 13,962,800 | 1,000.00 | 1,004.00 | 958.00 | 975.00 | 00:00:00 | | 2009-09-18 | 15,388,600 | 959.50 | 990.00 | 949.50 | 965.00 | 00:00:00 | | 2009-09-21 | 11,212,700 | 955.50 | 967.00 | 920.00 | 930.00 | 00:00:00 | | 2009-09-22 | 9,298,800 | 938.50 | 970.50 | 937.00 | 940.50 | 00:00:00 | | 2009-09-23 | 8,921,100 | 942.00 | 966.50 | 933.00 | 940.00 | 00:00:00 | | 2009-09-24 | 11,118,700 | 934.00 | 964.00 | 913.00 | 915.00 | 00:00:00 | | 2009-09-25 | 12,340,300 | 913.00 | 925.00 | 897.00 | 904.00 | 00:00:00 | | 2009-09-28 | 11,584,000 | 896.00 | 933.50 | 883.00 | 928.00 | 00:00:00 | | 2009-09-29 | 9,943,500 | 917.00 | 930.00 | 905.00 | 921.00 | 00:00:00 | | 2009-09-30 | 13,637,300 | 926.00 | 953.50 | 903.00 | 922.50 | 00:00:00 | | 2009-10-01 | 14,213,300 | 919.00 | 943.00 | 869.00 | 872.00 | 00:00:00 | | 2009-10-02 | 23,620,700 | 860.50 | 870.00 | 815.00 | 853.50 | 00:00:00 | | 2009-10-05 | 13,360,500 | 860.00 | 881.50 | 853.00 | 875.00 | 00:00:00 | | 2009-10-06 | 16,883,400 | 894.50 | 937.50 | 885.00 | 932.00 | 00:00:00 | | 2009-10-07 | 16,323,300 | 931.00 | 953.00 | 910.00 | 925.00 | 00:00:00 | | 2009-10-08 | 16,773,400 | 954.50 | 969.00 | 945.00 | 965.50 | 00:00:00 | | 2009-10-09 | 10,477,400 | 955.00 | 970.00 | 932.00 | 953.00 | 00:00:00 | | 2009-10-12 | 9,941,300 | 965.00 | 980.00 | 951.00 | 968.00 | 00:00:00 | | 2009-10-13 | 11,487,600 | 967.50 | 987.50 | 950.50 | 957.50 | 00:00:00 | | 2009-10-14 | 18,832,700 | 988.00 | 1,033.00 | 979.00 | 1,031.00 | 00:00:00 | | 2009-10-15 | 15,411,000 | 1,050.00 | 1,055.00 | 991.50 | 1,010.00 | 00:00:00 | | 2009-10-16 | 13,439,100 | 1,024.00 | 1,029.00 | 981.00 | 988.00 | 00:00:00 | | 2009-10-19 | 7,232,000 | 990.00 | 1,027.00 | 988.00 | 1,027.00 | 00:00:00 | | 2009-10-20 | 11,056,700 | 1,042.00 | 1,048.00 | 1,002.00 | 1,002.00 | 00:00:00 | | 2009-10-21 | 20,192,000 | 1,010.00 | 1,016.00 | 962.50 | 994.50 | 00:00:00 | | 2009-10-22 | 10,478,500 | 957.50 | 993.50 | 948.50 | 976.00 | 00:00:00 | | 2009-10-23 | 9,956,800 | 998.00 | 1,026.00 | 991.50 | 1,012.00 | 00:00:00 | | 2009-10-26 | 11,061,400 | 1,006.00 | 1,030.00 | 984.00 | 994.50 | 00:00:00 | | 2009-10-27 | 15,750,300 | 992.00 | 1,001.00 | 961.00 | 973.50 | 00:00:00 | | 2009-10-28 | 26,459,400 | 965.50 | 967.00 | 881.00 | 881.50 | 00:00:00 | | 2009-10-29 | 23,942,500 | 875.00 | 951.50 | 855.00 | 947.00 | 00:00:00 | | 2009-10-30 | 16,185,800 | 958.00 | 967.50 | 875.00 | 882.50 | 00:00:00 | | 2009-11-02 | 11,579,100 | 881.50 | 929.00 | 875.00 | 928.00 | 00:00:00 | | 2009-11-03 | 15,522,900 | 903.00 | 906.00 | 864.50 | 903.00 | 00:00:00 | | 2009-11-04 | 11,452,500 | 915.00 | 959.00 | 915.00 | 956.00 | 00:00:00 | | 2009-11-05 | 13,513,800 | 935.00 | 959.00 | 912.50 | 954.50 | 00:00:00 | | 2009-11-06 | 11,737,600 | 954.50 | 969.50 | 927.00 | 962.50 | 00:00:00 | | 2009-11-09 | 12,725,700 | 989.00 | 1,016.00 | 965.50 | 1,011.00 | 00:00:00 | | 2009-11-10 | 11,517,800 | 1,008.00 | 1,015.00 | 984.00 | 993.00 | 00:00:00 | | 2009-11-11 | 20,953,800 | 1,005.00 | 1,040.00 | 1,001.00 | 1,020.00 | 00:00:00 | | 2009-11-13 | 12,277,200 | 1,022.00 | 1,034.00 | 997.00 | 1,014.00 | 00:00:00 | | 2009-11-16 | 16,842,400 | 1,052.00 | 1,093.00 | 1,044.00 | 1,093.00 | 00:00:00 | | 2009-11-17 | 9,215,700 | 1,088.00 | 1,088.00 | 1,063.00 | 1,075.00 | 00:00:00 | | 2009-11-18 | 15,642,400 | 1,080.00 | 1,128.00 | 1,080.00 | 1,127.00 | 00:00:00 | | 2009-11-19 | 16,896,100 | 1,111.00 | 1,111.00 | 1,066.00 | 1,070.00 | 00:00:00 | | 2009-11-20 | 14,629,900 | 1,080.00 | 1,093.00 | 1,053.00 | 1,070.00 | 00:00:00 | | 2009-11-23 | 8,750,300 | 1,115.00 | 1,122.00 | 1,095.00 | 1,100.00 | 00:00:00 | | 2009-11-24 | 12,156,400 | 1,074.00 | 1,114.00 | 1,060.00 | 1,082.00 | 00:00:00 | | 2009-11-25 | 9,971,600 | 1,100.00 | 1,115.00 | 1,083.00 | 1,097.00 | 00:00:00 | | 2009-11-26 | 12,199,300 | 1,084.00 | 1,086.00 | 1,022.00 | 1,022.00 | 00:00:00 | | 2009-11-27 | 14,417,900 | 985.00 | 1,082.00 | 980.00 | 1,072.00 | 00:00:00 | | 2009-11-30 | 13,646,200 | 1,084.00 | 1,095.00 | 1,054.00 | 1,069.00 | 00:00:00 | | 2009-12-01 | 12,343,400 | 1,090.00 | 1,137.00 | 1,088.00 | 1,136.00 | 00:00:00 | | 2009-12-02 | 8,831,500 | 1,134.00 | 1,156.00 | 1,123.00 | 1,148.00 | 00:00:00 | | 2009-12-04 | 17,726,200 | 1,095.00 | 1,145.00 | 1,059.00 | 1,066.00 | 00:00:00 | | 2009-12-07 | 12,038,400 | 1,059.00 | 1,072.00 | 1,036.00 | 1,072.00 | 00:00:00 | | 2009-12-09 | 11,961,500 | 1,037.00 | 1,059.00 | 1,019.00 | 1,054.00 | 00:00:00 | | 2009-12-11 | 10,950,100 | 1,041.00 | 1,076.00 | 1,037.00 | 1,047.00 | 00:00:00 | | 2009-12-14 | 7,285,400 | 1,060.00 | 1,087.00 | 1,057.00 | 1,074.00 | 00:00:00 | | 2009-12-15 | 7,452,200 | 1,080.00 | 1,084.00 | 1,038.00 | 1,064.00 | 00:00:00 | | 2009-12-16 | 7,128,600 | 1,059.00 | 1,090.00 | 1,053.00 | 1,087.00 | 00:00:00 | | 2009-12-17 | 10,745,900 | 1,070.00 | 1,076.00 | 1,029.00 | 1,030.00 | 00:00:00 | | 2009-12-18 | 17,193,600 | 1,026.00 | 1,058.00 | 1,017.00 | 1,019.00 | 00:00:00 | | 2009-12-21 | 6,047,600 | 1,028.50 | 1,057.00 | 1,020.50 | 1,053.50 | 00:00:00 | | 2009-12-22 | 5,692,400 | 1,053.00 | 1,059.00 | 1,031.50 | 1,042.00 | 00:00:00 | | 2009-12-23 | 5,587,100 | 1,047.00 | 1,072.00 | 1,047.00 | 1,071.50 | 00:00:00 | | 2009-12-24 | 1,461,900 | 1,083.50 | 1,088.00 | 1,068.00 | 1,088.00 | 00:00:00 | | 2009-12-29 | 6,155,300 | 1,109.00 | 1,118.00 | 1,101.00 | 1,114.50 | 00:00:00 | | 2009-12-30 | 3,928,400 | 1,111.50 | 1,114.50 | 1,095.50 | 1,112.00 | 00:00:00 | | 2009-12-31 | 1,535,400 | 1,129.50 | 1,129.50 | 1,110.50 | 1,121.00 | 00:00:00 | | 2010-01-04 | 11,689,200 | 1,144.50 | 1,172.50 | 1,129.00 | 1,162.50 | 00:00:00 | | 2010-01-05 | 8,669,500 | 1,168.00 | 1,191.00 | 1,150.00 | 1,188.00 | 00:00:00 | | 2010-01-06 | 13,834,600 | 1,194.50 | 1,236.50 | 1,176.00 | 1,229.00 | 00:00:00 | | 2010-01-07 | 13,202,700 | 1,229.00 | 1,247.00 | 1,194.50 | 1,218.50 | 00:00:00 | | 2010-01-08 | 13,743,100 | 1,225.00 | 1,257.00 | 1,220.00 | 1,246.50 | 00:00:00 | | 2010-01-11 | 11,879,100 | 1,265.00 | 1,302.50 | 1,215.00 | 1,224.50 | 00:00:00 | | 2010-01-12 | 18,094,700 | 1,216.00 | 1,239.00 | 1,155.50 | 1,184.00 | 00:00:00 | | 2010-01-13 | 12,942,700 | 1,173.50 | 1,198.50 | 1,153.00 | 1,173.00 | 00:00:00 | | 2010-01-14 | 11,396,500 | 1,200.00 | 1,226.50 | 1,196.50 | 1,220.00 | 00:00:00 | | 2010-01-15 | 15,774,100 | 1,227.00 | 1,244.00 | 1,177.50 | 1,188.50 | 00:00:00 | | 2010-01-18 | 6,245,300 | 1,199.00 | 1,225.50 | 1,189.00 | 1,216.50 | 00:00:00 | | 2010-01-19 | 13,834,400 | 1,226.00 | 1,248.50 | 1,192.50 | 1,217.50 | 00:00:00 | | 2010-01-20 | 20,345,300 | 1,202.50 | 1,211.00 | 1,130.00 | 1,142.00 | 00:00:00 | | 2010-01-21 | 26,925,700 | 1,158.00 | 1,167.00 | 1,097.00 | 1,099.00 | 00:00:00 | | 2010-01-22 | 22,732,700 | 1,099.50 | 1,129.00 | 1,053.50 | 1,125.00 | 00:00:00 | | 2010-01-25 | 12,460,200 | 1,111.50 | 1,150.00 | 1,096.00 | 1,102.50 | 00:00:00 | | 2010-01-26 | 21,032,900 | 1,073.00 | 1,094.00 | 1,058.00 | 1,091.50 | 00:00:00 | | 2010-01-27 | 24,365,300 | 1,055.00 | 1,071.00 | 1,028.50 | 1,050.00 | 00:00:00 | | 2010-01-28 | 24,015,800 | 1,074.00 | 1,090.00 | 1,002.50 | 1,004.50 | 00:00:00 | | 2010-01-29 | 19,253,600 | 1,012.00 | 1,047.00 | 998.50 | 1,031.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
