|
 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 | | 2010-01-29 | 19,253,600 | 1,012.00 | 1,047.00 | 998.50 | 1,031.50 | 00:00:00 | | 2010-02-01 | 16,040,600 | 1,025.00 | 1,063.50 | 1,016.50 | 1,060.00 | 00:00:00 | | 2010-02-02 | 17,500,500 | 1,080.00 | 1,110.00 | 1,063.00 | 1,096.00 | 00:00:00 | | 2010-02-04 | 22,840,900 | 1,065.00 | 1,070.50 | 993.60 | 1,002.00 | 00:00:00 | | 2010-02-05 | 36,941,600 | 990.00 | 990.90 | 940.00 | 985.62 | 00:00:00 | | 2010-02-08 | 26,056,700 | 977.70 | 1,005.00 | 936.00 | 981.83 | 00:00:00 | | 2010-02-09 | 24,699,300 | 1,000.00 | 1,043.50 | 986.10 | 1,017.20 | 00:00:00 | | 2010-02-10 | 20,277,600 | 1,037.50 | 1,060.00 | 996.60 | 1,044.00 | 00:00:00 | | 2010-02-11 | 21,039,100 | 1,045.00 | 1,058.50 | 1,010.50 | 1,030.50 | 00:00:00 | | 2010-02-12 | 22,273,800 | 1,044.00 | 1,064.50 | 992.50 | 1,060.00 | 00:00:00 | | 2010-02-15 | 7,306,600 | 1,022.50 | 1,039.50 | 1,013.50 | 1,018.50 | 00:00:00 | | 2010-02-16 | 13,092,400 | 1,036.00 | 1,064.00 | 1,025.00 | 1,058.00 | 00:00:00 | | 2010-02-17 | 14,170,800 | 1,081.00 | 1,093.00 | 1,060.00 | 1,062.50 | 00:00:00 | | 2010-02-18 | 13,133,900 | 1,053.50 | 1,091.50 | 1,039.50 | 1,086.00 | 00:00:00 | | 2010-02-19 | 15,741,700 | 1,065.00 | 1,091.00 | 1,059.00 | 1,083.66 | 00:00:00 | | 2010-02-22 | 11,609,100 | 1,102.00 | 1,113.50 | 1,086.00 | 1,092.00 | 00:00:00 | | 2010-02-23 | 13,749,300 | 1,101.00 | 1,116.50 | 1,049.00 | 1,055.00 | 00:00:00 | | 2010-02-24 | 11,506,300 | 1,048.50 | 1,060.50 | 1,033.50 | 1,050.00 | 00:00:00 | | 2010-02-25 | 22,514,800 | 1,038.00 | 1,048.00 | 994.10 | 1,000.00 | 00:00:00 | | 2010-02-26 | 19,679,900 | 1,020.00 | 1,036.00 | 1,004.00 | 1,030.00 | 00:00:00 | | 2010-03-01 | 16,855,300 | 1,078.00 | 1,078.00 | 1,038.50 | 1,067.50 | 00:00:00 | | 2010-03-02 | 15,154,800 | 1,063.00 | 1,099.50 | 1,056.50 | 1,098.00 | 00:00:00 | | 2010-03-03 | 15,156,400 | 1,100.00 | 1,147.50 | 1,091.50 | 1,140.00 | 00:00:00 | | 2010-03-04 | 9,964,700 | 1,111.00 | 1,142.50 | 1,111.00 | 1,124.50 | 00:00:00 | | 2010-03-05 | 19,432,300 | 1,135.50 | 1,198.00 | 1,132.00 | 1,187.04 | 00:00:00 | | 2010-03-08 | 11,260,500 | 1,195.00 | 1,204.50 | 1,170.00 | 1,191.80 | 00:00:00 | | 2010-03-09 | 13,350,700 | 1,179.00 | 1,185.00 | 1,147.50 | 1,179.00 | 00:00:00 | | 2010-03-10 | 10,844,100 | 1,165.50 | 1,213.00 | 1,165.00 | 1,198.89 | 00:00:00 | | 2010-03-11 | 12,269,400 | 1,205.00 | 1,207.00 | 1,171.00 | 1,191.50 | 00:00:00 | | 2010-03-12 | 14,788,100 | 1,200.00 | 1,206.00 | 1,175.50 | 1,193.00 | 00:00:00 | | 2010-03-15 | 10,189,500 | 1,178.00 | 1,186.00 | 1,150.00 | 1,157.00 | 00:00:00 | | 2010-03-16 | 12,813,200 | 1,165.00 | 1,176.00 | 1,149.00 | 1,165.00 | 00:00:00 | | 2010-03-17 | 11,189,000 | 1,180.00 | 1,200.00 | 1,177.00 | 1,182.50 | 00:00:00 | | 2010-03-18 | 9,071,200 | 1,171.00 | 1,187.50 | 1,166.50 | 1,167.00 | 00:00:00 | | 2010-03-19 | 18,685,900 | 1,181.00 | 1,191.50 | 1,134.00 | 1,143.00 | 00:00:00 | | 2010-03-22 | 12,077,000 | 1,133.00 | 1,143.50 | 1,108.00 | 1,141.00 | 00:00:00 | | 2010-03-23 | 12,159,900 | 1,147.00 | 1,177.00 | 1,146.00 | 1,168.13 | 00:00:00 | | 2010-03-24 | 11,482,500 | 1,166.00 | 1,183.00 | 1,132.50 | 1,152.00 | 00:00:00 | | 2010-03-25 | 11,804,100 | 1,156.00 | 1,184.50 | 1,147.00 | 1,181.00 | 00:00:00 | | 2010-03-26 | 10,356,000 | 1,178.00 | 1,197.00 | 1,168.00 | 1,193.00 | 00:00:00 | | 2010-03-29 | 16,228,700 | 1,200.00 | 1,240.00 | 1,199.00 | 1,231.50 | 00:00:00 | | 2010-03-30 | 12,932,600 | 1,250.00 | 1,268.00 | 1,224.00 | 1,230.00 | 00:00:00 | | 2010-03-31 | 12,155,400 | 1,215.50 | 1,252.50 | 1,212.00 | 1,248.50 | 00:00:00 | | 2010-04-01 | 17,770,100 | 1,270.00 | 1,309.50 | 1,256.00 | 1,300.00 | 00:00:00 | | 2010-04-06 | 10,358,800 | 1,320.00 | 1,344.50 | 1,305.00 | 1,321.00 | 00:00:00 | | 2010-04-07 | 11,211,200 | 1,317.00 | 1,323.00 | 1,294.50 | 1,313.50 | 00:00:00 | | 2010-04-08 | 13,334,100 | 1,294.50 | 1,295.00 | 1,250.00 | 1,263.00 | 00:00:00 | | 2010-04-09 | 10,062,500 | 1,282.50 | 1,302.00 | 1,264.50 | 1,299.00 | 00:00:00 | | 2010-04-12 | 7,696,900 | 1,298.50 | 1,310.00 | 1,264.50 | 1,282.00 | 00:00:00 | | 2010-04-13 | 9,312,000 | 1,269.50 | 1,273.50 | 1,241.50 | 1,261.00 | 00:00:00 | | 2010-04-14 | 8,544,100 | 1,275.00 | 1,300.00 | 1,273.00 | 1,291.00 | 00:00:00 | | 2010-04-15 | 8,215,500 | 1,301.50 | 1,301.50 | 1,274.50 | 1,293.00 | 00:00:00 | | 2010-04-16 | 19,013,700 | 1,278.50 | 1,285.50 | 1,226.00 | 1,236.50 | 00:00:00 | | 2010-04-19 | 11,115,100 | 1,210.00 | 1,241.50 | 1,210.00 | 1,225.50 | 00:00:00 | | 2010-04-20 | 10,169,800 | 1,232.50 | 1,245.00 | 1,216.50 | 1,217.00 | 00:00:00 | | 2010-04-21 | 17,419,600 | 1,210.00 | 1,220.00 | 1,163.00 | 1,180.00 | 00:00:00 | | 2010-04-22 | 20,078,700 | 1,163.00 | 1,197.00 | 1,126.50 | 1,130.00 | 00:00:00 | | 2010-04-23 | 13,298,400 | 1,161.50 | 1,178.50 | 1,136.00 | 1,167.00 | 00:00:00 | | 2010-04-26 | 12,473,200 | 1,197.50 | 1,211.00 | 1,180.50 | 1,196.00 | 00:00:00 | | 2010-04-27 | 12,557,300 | 1,180.50 | 1,190.00 | 1,138.50 | 1,138.50 | 00:00:00 | | 2010-04-28 | 16,650,700 | 1,126.00 | 1,151.50 | 1,104.00 | 1,136.24 | 00:00:00 | | 2010-04-29 | 13,001,400 | 1,134.50 | 1,147.00 | 1,112.50 | 1,133.00 | 00:00:00 | | 2010-04-30 | 18,351,300 | 1,142.00 | 1,161.00 | 1,069.50 | 1,090.00 | 00:00:00 | | 2010-05-04 | 30,677,400 | 1,060.00 | 1,095.00 | 996.60 | 1,001.00 | 00:00:00 | | 2010-05-05 | 39,090,100 | 1,026.00 | 1,028.00 | 962.70 | 992.00 | 00:00:00 | | 2010-05-06 | 22,068,500 | 979.80 | 1,037.00 | 972.20 | 994.30 | 00:00:00 | | 2010-05-07 | 31,562,400 | 973.40 | 1,042.00 | 958.50 | 1,009.00 | 00:00:00 | | 2010-05-10 | 23,838,200 | 1,100.00 | 1,112.50 | 1,049.50 | 1,092.00 | 00:00:00 | | 2010-05-11 | 20,247,600 | 1,064.00 | 1,065.00 | 1,013.50 | 1,050.00 | 00:00:00 | | 2010-05-12 | 13,931,500 | 1,053.50 | 1,076.50 | 1,032.00 | 1,057.50 | 00:00:00 | | 2010-05-13 | 11,822,500 | 1,063.50 | 1,100.50 | 1,063.50 | 1,096.50 | 00:00:00 | | 2010-05-14 | 20,002,100 | 1,088.50 | 1,092.50 | 1,005.00 | 1,009.50 | 00:00:00 | | 2010-05-17 | 17,751,400 | 1,000.00 | 1,042.00 | 984.20 | 1,025.53 | 00:00:00 | | 2010-05-18 | 11,611,500 | 1,012.50 | 1,027.50 | 1,003.00 | 1,009.50 | 00:00:00 | | 2010-05-19 | 31,494,400 | 980.00 | 990.00 | 925.70 | 933.70 | 00:00:00 | | 2010-05-20 | 29,216,200 | 931.30 | 952.80 | 857.80 | 893.20 | 00:00:00 | | 2010-05-21 | 35,397,900 | 907.80 | 954.40 | 872.20 | 950.00 | 00:00:00 | | 2010-05-24 | 17,100,800 | 965.60 | 976.00 | 926.50 | 957.00 | 00:00:00 | | 2010-05-25 | 20,789,500 | 919.00 | 937.90 | 897.40 | 915.07 | 00:00:00 | | 2010-05-26 | 25,628,400 | 950.00 | 988.50 | 944.30 | 972.30 | 00:00:00 | | 2010-05-27 | 11,952,800 | 987.40 | 1,019.00 | 982.00 | 1,001.52 | 00:00:00 | | 2010-05-28 | 14,537,100 | 1,019.00 | 1,038.50 | 1,010.00 | 1,015.50 | 00:00:00 | | 2010-06-01 | 14,334,600 | 1,017.50 | 1,026.00 | 982.50 | 1,006.50 | 00:00:00 | | 2010-06-02 | 12,064,100 | 994.00 | 998.00 | 975.10 | 992.00 | 00:00:00 | | 2010-06-03 | 14,551,900 | 1,021.00 | 1,034.50 | 985.50 | 985.50 | 00:00:00 | | 2010-06-04 | 15,025,400 | 986.70 | 1,005.50 | 943.30 | 951.20 | 00:00:00 | | 2010-06-07 | 15,771,900 | 930.00 | 944.90 | 908.60 | 919.00 | 00:00:00 | | 2010-06-08 | 15,541,300 | 930.10 | 937.60 | 902.70 | 924.90 | 00:00:00 | | 2010-06-09 | 14,740,000 | 937.00 | 964.60 | 926.00 | 961.70 | 00:00:00 | | 2010-06-10 | 17,357,500 | 954.40 | 1,010.50 | 948.90 | 1,003.00 | 00:00:00 | | 2010-06-11 | 13,114,700 | 1,015.00 | 1,024.50 | 982.20 | 1,000.00 | 00:00:00 | | 2010-06-14 | 10,238,600 | 1,019.00 | 1,034.00 | 1,013.50 | 1,033.00 | 00:00:00 | | 2010-06-15 | 11,605,900 | 1,012.00 | 1,044.00 | 1,008.50 | 1,034.00 | 00:00:00 | | 2010-06-16 | 8,058,500 | 1,045.00 | 1,051.50 | 1,022.00 | 1,035.00 | 00:00:00 | | 2010-06-17 | 9,745,300 | 1,027.50 | 1,040.50 | 1,007.50 | 1,010.50 | 00:00:00 | | 2010-06-18 | 15,818,700 | 1,009.50 | 1,036.00 | 1,003.00 | 1,027.00 | 00:00:00 | | 2010-06-21 | 13,096,900 | 1,069.50 | 1,083.00 | 1,065.00 | 1,076.00 | 00:00:00 | | 2010-06-22 | 9,232,700 | 1,054.50 | 1,063.50 | 1,037.00 | 1,048.00 | 00:00:00 | | 2010-06-23 | 17,802,600 | 1,024.00 | 1,065.50 | 1,007.00 | 1,018.00 | 00:00:00 | | 2010-06-24 | 17,963,600 | 1,030.50 | 1,035.50 | 976.50 | 985.30 | 00:00:00 | | 2010-06-25 | 12,403,700 | 985.40 | 1,000.50 | 948.10 | 957.00 | 00:00:00 | | 2010-06-28 | 9,339,400 | 963.90 | 975.50 | 947.30 | 967.40 | 00:00:00 | | 2010-06-29 | 14,633,600 | 948.10 | 951.00 | 903.30 | 908.70 | 00:00:00 | | 2010-06-30 | 17,794,000 | 912.90 | 922.80 | 880.70 | 886.80 | 00:00:00 | | 2010-07-01 | 22,716,000 | 877.00 | 877.00 | 832.50 | 845.80 | 00:00:00 | | 2010-07-02 | 18,605,000 | 863.30 | 897.00 | 854.50 | 871.10 | 00:00:00 | | 2010-07-05 | 5,503,700 | 883.40 | 887.90 | 848.90 | 851.00 | 00:00:00 | | 2010-07-06 | 10,328,100 | 861.00 | 906.60 | 861.00 | 905.80 | 00:00:00 | | 2010-07-07 | 12,938,200 | 887.70 | 914.10 | 871.90 | 909.40 | 00:00:00 | | 2010-07-08 | 14,026,200 | 925.80 | 947.20 | 923.50 | 936.00 | 00:00:00 | | 2010-07-09 | 12,234,100 | 959.60 | 961.30 | 933.30 | 943.60 | 00:00:00 | | 2010-07-12 | 9,300,900 | 948.00 | 952.40 | 926.10 | 931.20 | 00:00:00 | | 2010-07-13 | 10,152,800 | 926.80 | 968.10 | 918.50 | 955.00 | 00:00:00 | | 2010-07-14 | 11,252,000 | 965.80 | 967.50 | 924.30 | 942.50 | 00:00:00 | | 2010-07-15 | 11,047,000 | 928.70 | 947.20 | 912.20 | 922.00 | 00:00:00 | | 2010-07-16 | 12,286,100 | 917.30 | 943.40 | 902.00 | 908.60 | 00:00:00 | | 2010-07-19 | 8,727,700 | 897.80 | 937.70 | 896.50 | 918.20 | 00:00:00 | | 2010-07-20 | 14,079,300 | 931.30 | 959.30 | 915.00 | 951.90 | 00:00:00 | | 2010-07-21 | 19,083,000 | 964.90 | 1,002.50 | 960.40 | 990.70 | 00:00:00 | | 2010-07-22 | 15,344,300 | 980.10 | 1,029.50 | 973.00 | 1,015.00 | 00:00:00 | | 2010-07-23 | 15,563,300 | 1,014.50 | 1,039.50 | 1,010.00 | 1,034.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
