|
 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 | | 2010-07-23 | 15,563,300 | 1,014.50 | 1,039.50 | 1,010.00 | 1,034.00 | 00:00:00 | | 2010-07-26 | 12,042,400 | 1,046.50 | 1,048.00 | 1,018.50 | 1,036.50 | 00:00:00 | | 2010-07-27 | 13,060,900 | 1,031.50 | 1,054.50 | 1,022.00 | 1,031.50 | 00:00:00 | | 2010-07-28 | 11,139,400 | 1,037.50 | 1,065.50 | 1,033.50 | 1,044.50 | 00:00:00 | | 2010-07-29 | 9,242,900 | 1,046.00 | 1,057.50 | 1,027.50 | 1,032.00 | 00:00:00 | | 2010-07-30 | 13,437,400 | 1,026.50 | 1,032.50 | 1,004.00 | 1,015.50 | 00:00:00 | | 2010-08-02 | 14,440,400 | 1,034.50 | 1,081.50 | 1,009.00 | 1,075.00 | 00:00:00 | | 2010-08-03 | 13,293,000 | 1,075.00 | 1,097.50 | 1,055.00 | 1,072.00 | 00:00:00 | | 2010-08-04 | 9,222,400 | 1,072.00 | 1,085.50 | 1,051.50 | 1,079.00 | 00:00:00 | | 2010-08-05 | 11,641,800 | 1,086.00 | 1,102.00 | 1,067.00 | 1,083.00 | 00:00:00 | | 2010-08-06 | 15,809,800 | 1,094.00 | 1,113.00 | 1,068.50 | 1,096.50 | 00:00:00 | | 2010-08-09 | 7,178,900 | 1,099.00 | 1,115.00 | 1,080.00 | 1,085.00 | 00:00:00 | | 2010-08-10 | 9,524,100 | 1,075.00 | 1,076.00 | 1,043.50 | 1,053.00 | 00:00:00 | | 2010-08-11 | 12,363,100 | 1,032.00 | 1,038.50 | 997.40 | 1,004.00 | 00:00:00 | | 2010-08-12 | 13,986,200 | 999.50 | 1,020.00 | 977.40 | 1,007.00 | 00:00:00 | | 2010-08-13 | 12,918,200 | 1,026.50 | 1,029.00 | 983.60 | 995.60 | 00:00:00 | | 2010-08-16 | 8,987,200 | 1,003.50 | 1,021.00 | 992.00 | 1,014.00 | 00:00:00 | | 2010-08-17 | 15,124,900 | 1,020.00 | 1,060.00 | 1,015.50 | 1,059.50 | 00:00:00 | | 2010-08-18 | 12,395,500 | 1,060.00 | 1,080.50 | 1,039.50 | 1,071.00 | 00:00:00 | | 2010-08-19 | 21,534,400 | 1,078.00 | 1,088.00 | 1,044.00 | 1,050.00 | 00:00:00 | | 2010-08-20 | 11,934,100 | 1,048.00 | 1,054.00 | 1,015.50 | 1,018.50 | 00:00:00 | | 2010-08-23 | 9,901,500 | 1,030.00 | 1,045.50 | 1,016.50 | 1,019.00 | 00:00:00 | | 2010-08-24 | 14,034,900 | 1,006.00 | 1,007.00 | 966.70 | 989.60 | 00:00:00 | | 2010-08-25 | 13,429,500 | 985.00 | 993.10 | 962.00 | 976.10 | 00:00:00 | | 2010-08-26 | 11,458,600 | 990.00 | 1,004.50 | 984.00 | 999.70 | 00:00:00 | | 2010-08-27 | 10,971,000 | 996.00 | 1,024.50 | 987.30 | 1,017.00 | 00:00:00 | | 2010-08-31 | 12,105,200 | 997.30 | 1,033.00 | 990.00 | 1,026.00 | 00:00:00 | | 2010-09-01 | 17,079,400 | 1,043.00 | 1,090.00 | 1,032.50 | 1,088.50 | 00:00:00 | | 2010-09-02 | 10,190,600 | 1,081.50 | 1,099.00 | 1,075.00 | 1,088.00 | 00:00:00 | | 2010-09-03 | 14,723,500 | 1,089.50 | 1,123.00 | 1,083.50 | 1,102.00 | 00:00:00 | | 2010-09-06 | 8,527,500 | 1,100.50 | 1,115.00 | 1,087.00 | 1,097.32 | 00:00:00 | | 2010-09-07 | 10,808,700 | 1,079.50 | 1,085.00 | 1,056.00 | 1,070.00 | 00:00:00 | | 2010-09-08 | 12,053,300 | 1,065.00 | 1,106.50 | 1,056.50 | 1,102.00 | 00:00:00 | | 2010-09-09 | 15,487,500 | 1,093.50 | 1,145.00 | 1,087.00 | 1,138.50 | 00:00:00 | | 2010-09-10 | 7,556,200 | 1,134.50 | 1,153.00 | 1,122.00 | 1,135.50 | 00:00:00 | | 2010-09-13 | 9,776,700 | 1,158.50 | 1,173.00 | 1,154.00 | 1,170.00 | 00:00:00 | | 2010-09-14 | 11,260,600 | 1,165.00 | 1,174.50 | 1,146.50 | 1,170.00 | 00:00:00 | | 2010-09-15 | 10,403,700 | 1,167.00 | 1,175.00 | 1,137.50 | 1,160.00 | 00:00:00 | | 2010-09-16 | 6,912,500 | 1,154.00 | 1,162.00 | 1,140.00 | 1,160.50 | 00:00:00 | | 2010-09-17 | 15,961,100 | 1,179.50 | 1,187.00 | 1,165.00 | 1,175.00 | 00:00:00 | | 2010-09-20 | 7,283,500 | 1,167.00 | 1,192.50 | 1,166.50 | 1,191.00 | 00:00:00 | | 2010-09-21 | 10,119,800 | 1,186.50 | 1,205.50 | 1,160.50 | 1,167.50 | 00:00:00 | | 2010-09-22 | 13,462,200 | 1,175.50 | 1,208.50 | 1,166.50 | 1,198.50 | 00:00:00 | | 2010-09-23 | 13,877,500 | 1,194.00 | 1,220.00 | 1,168.00 | 1,209.00 | 00:00:00 | | 2010-09-24 | 10,787,600 | 1,192.00 | 1,242.00 | 1,180.00 | 1,234.50 | 00:00:00 | | 2010-09-27 | 6,694,700 | 1,245.00 | 1,245.00 | 1,218.50 | 1,220.50 | 00:00:00 | | 2010-09-28 | 11,690,600 | 1,205.00 | 1,252.00 | 1,196.00 | 1,249.00 | 00:00:00 | | 2010-09-29 | 10,548,700 | 1,257.00 | 1,272.50 | 1,225.00 | 1,242.00 | 00:00:00 | | 2010-09-30 | 13,300,600 | 1,231.50 | 1,261.00 | 1,215.00 | 1,218.00 | 00:00:00 | | 2010-10-01 | 11,989,100 | 1,224.50 | 1,251.50 | 1,216.00 | 1,241.50 | 00:00:00 | | 2010-10-04 | 9,915,100 | 1,246.00 | 1,249.00 | 1,207.50 | 1,209.00 | 00:00:00 | | 2010-10-05 | 11,706,500 | 1,202.00 | 1,249.50 | 1,192.00 | 1,241.50 | 00:00:00 | | 2010-10-06 | 14,931,100 | 1,245.00 | 1,294.50 | 1,238.50 | 1,286.50 | 00:00:00 | | 2010-10-07 | 13,445,800 | 1,285.00 | 1,297.00 | 1,254.00 | 1,260.00 | 00:00:00 | | 2010-10-08 | 11,109,500 | 1,252.00 | 1,302.00 | 1,241.00 | 1,283.00 | 00:00:00 | | 2010-10-11 | 9,622,800 | 1,302.50 | 1,305.00 | 1,270.50 | 1,278.50 | 00:00:00 | | 2010-10-12 | 14,638,500 | 1,260.50 | 1,263.00 | 1,231.00 | 1,245.00 | 00:00:00 | | 2010-10-13 | 12,695,900 | 1,260.50 | 1,303.00 | 1,258.00 | 1,300.00 | 00:00:00 | | 2010-10-14 | 17,374,700 | 1,308.50 | 1,342.50 | 1,291.50 | 1,342.00 | 00:00:00 | | 2010-10-15 | 14,974,700 | 1,342.50 | 1,349.00 | 1,297.00 | 1,311.50 | 00:00:00 | | 2010-10-18 | 8,221,000 | 1,281.50 | 1,314.50 | 1,270.50 | 1,306.35 | 00:00:00 | | 2010-10-19 | 17,875,700 | 1,301.50 | 1,308.00 | 1,227.00 | 1,248.50 | 00:00:00 | | 2010-10-20 | 9,614,600 | 1,235.50 | 1,297.00 | 1,232.00 | 1,291.00 | 00:00:00 | | 2010-10-21 | 13,769,100 | 1,280.00 | 1,319.50 | 1,271.50 | 1,289.50 | 00:00:00 | | 2010-10-22 | 6,086,300 | 1,281.50 | 1,295.50 | 1,261.50 | 1,289.50 | 00:00:00 | | 2010-10-25 | 9,609,300 | 1,315.00 | 1,341.50 | 1,315.00 | 1,333.00 | 00:00:00 | | 2010-10-26 | 9,539,900 | 1,311.50 | 1,325.50 | 1,283.00 | 1,314.50 | 00:00:00 | | 2010-10-27 | 11,961,400 | 1,285.00 | 1,292.50 | 1,253.00 | 1,264.00 | 00:00:00 | | 2010-10-28 | 10,563,900 | 1,291.50 | 1,291.50 | 1,237.00 | 1,250.00 | 00:00:00 | | 2010-10-29 | 17,052,300 | 1,241.50 | 1,246.00 | 1,203.00 | 1,209.50 | 00:00:00 | | 2010-11-01 | 11,641,800 | 1,230.00 | 1,259.00 | 1,225.00 | 1,254.50 | 00:00:00 | | 2010-11-02 | 9,149,200 | 1,247.00 | 1,299.00 | 1,245.50 | 1,295.00 | 00:00:00 | | 2010-11-03 | 8,562,500 | 1,306.50 | 1,306.50 | 1,265.00 | 1,276.50 | 00:00:00 | | 2010-11-04 | 19,267,800 | 1,310.00 | 1,367.00 | 1,303.50 | 1,366.50 | 00:00:00 | | 2010-11-05 | 16,250,900 | 1,373.00 | 1,417.00 | 1,352.50 | 1,385.00 | 00:00:00 | | 2010-11-08 | 8,151,900 | 1,380.00 | 1,384.00 | 1,353.00 | 1,365.00 | 00:00:00 | | 2010-11-09 | 11,217,000 | 1,350.00 | 1,417.00 | 1,344.50 | 1,407.50 | 00:00:00 | | 2010-11-10 | 13,899,600 | 1,382.00 | 1,398.00 | 1,352.50 | 1,368.50 | 00:00:00 | | 2010-11-11 | 19,175,200 | 1,402.00 | 1,462.50 | 1,392.50 | 1,419.00 | 00:00:00 | | 2010-11-12 | 18,480,800 | 1,340.00 | 1,405.50 | 1,335.00 | 1,380.50 | 00:00:00 | | 2010-11-15 | 10,744,400 | 1,361.50 | 1,399.50 | 1,344.50 | 1,382.00 | 00:00:00 | | 2010-11-16 | 17,772,300 | 1,355.00 | 1,356.00 | 1,307.00 | 1,311.50 | 00:00:00 | | 2010-11-18 | 10,609,000 | 1,334.00 | 1,351.00 | 1,327.00 | 1,338.50 | 00:00:00 | | 2010-11-19 | 9,374,500 | 1,335.00 | 1,344.50 | 1,307.00 | 1,319.00 | 00:00:00 | | 2010-11-22 | 8,334,800 | 1,350.00 | 1,355.00 | 1,297.00 | 1,299.00 | 00:00:00 | | 2010-11-23 | 11,792,000 | 1,271.50 | 1,294.00 | 1,258.00 | 1,270.00 | 00:00:00 | | 2010-11-24 | 10,976,200 | 1,285.00 | 1,327.50 | 1,278.00 | 1,323.50 | 00:00:00 | | 2010-11-25 | 6,461,200 | 1,329.50 | 1,362.00 | 1,321.00 | 1,351.00 | 00:00:00 | | 2010-11-26 | 10,074,400 | 1,332.00 | 1,355.50 | 1,306.00 | 1,332.00 | 00:00:00 | | 2010-11-29 | 9,452,100 | 1,343.00 | 1,359.50 | 1,293.00 | 1,294.50 | 00:00:00 | | 2010-11-30 | 12,027,100 | 1,309.50 | 1,313.00 | 1,267.00 | 1,292.00 | 00:00:00 | | 2010-12-01 | 12,343,200 | 1,310.00 | 1,369.00 | 1,310.00 | 1,359.50 | 00:00:00 | | 2010-12-02 | 13,973,100 | 1,389.00 | 1,406.00 | 1,339.50 | 1,403.00 | 00:00:00 | | 2010-12-03 | 9,741,300 | 1,405.00 | 1,417.50 | 1,372.50 | 1,390.00 | 00:00:00 | | 2010-12-06 | 10,214,900 | 1,402.00 | 1,449.50 | 1,402.00 | 1,437.00 | 00:00:00 | | 2010-12-07 | 14,883,100 | 1,432.00 | 1,495.50 | 1,418.50 | 1,464.46 | 00:00:00 | | 2010-12-08 | 13,246,200 | 1,435.00 | 1,484.00 | 1,402.00 | 1,451.50 | 00:00:00 | | 2010-12-09 | 11,866,000 | 1,472.00 | 1,493.50 | 1,408.00 | 1,422.60 | 00:00:00 | | 2010-12-10 | 7,936,100 | 1,427.00 | 1,457.50 | 1,406.00 | 1,441.00 | 00:00:00 | | 2010-12-13 | 5,274,900 | 1,455.50 | 1,476.00 | 1,453.50 | 1,461.50 | 00:00:00 | | 2010-12-14 | 7,930,100 | 1,475.00 | 1,479.00 | 1,439.00 | 1,448.50 | 00:00:00 | | 2010-12-15 | 7,125,000 | 1,446.00 | 1,464.00 | 1,424.50 | 1,441.00 | 00:00:00 | | 2010-12-16 | 8,121,900 | 1,443.00 | 1,455.50 | 1,428.50 | 1,436.00 | 00:00:00 | | 2010-12-17 | 9,608,100 | 1,445.00 | 1,463.00 | 1,430.00 | 1,449.50 | 00:00:00 | | 2010-12-20 | 4,752,400 | 1,437.00 | 1,465.00 | 1,429.50 | 1,455.00 | 00:00:00 | | 2010-12-21 | 6,897,500 | 1,471.00 | 1,508.50 | 1,463.00 | 1,506.00 | 00:00:00 | | 2010-12-22 | 4,650,300 | 1,500.00 | 1,525.00 | 1,485.50 | 1,521.00 | 00:00:00 | | 2010-12-23 | 2,384,400 | 1,525.50 | 1,529.00 | 1,500.50 | 1,504.00 | 00:00:00 | | 2010-12-24 | 334,200 | 1,498.00 | 1,506.00 | 1,493.00 | 1,495.00 | 00:00:00 | | 2010-12-29 | 4,724,900 | 1,490.00 | 1,524.50 | 1,476.50 | 1,524.50 | 00:00:00 | | 2010-12-30 | 2,714,800 | 1,525.00 | 1,539.00 | 1,516.00 | 1,535.00 | 00:00:00 | | 2010-12-31 | 2,083,200 | 1,515.50 | 1,537.50 | 1,505.50 | 1,505.50 | 00:00:00 | | 2011-01-04 | 11,709,400 | 1,570.00 | 1,579.00 | 1,500.00 | 1,510.00 | 00:00:00 | | 2011-01-05 | 11,550,000 | 1,484.50 | 1,524.00 | 1,473.00 | 1,496.75 | 00:00:00 | | 2011-01-06 | 9,574,500 | 1,499.50 | 1,551.50 | 1,498.00 | 1,515.00 | 00:00:00 | | 2011-01-07 | 8,757,000 | 1,509.00 | 1,525.50 | 1,471.00 | 1,500.50 | 00:00:00 | | 2011-01-10 | 10,634,100 | 1,480.00 | 1,491.50 | 1,457.00 | 1,485.00 | 00:00:00 | | 2011-01-11 | 9,096,700 | 1,480.50 | 1,527.00 | 1,480.50 | 1,510.00 | 00:00:00 | | 2011-01-12 | 9,672,900 | 1,542.00 | 1,546.50 | 1,519.50 | 1,535.00 | 00:00:00 | | 2011-01-13 | 8,372,000 | 1,542.00 | 1,542.00 | 1,500.50 | 1,513.50 | 00:00:00 | | 2011-01-14 | 13,566,200 | 1,510.50 | 1,516.00 | 1,449.50 | 1,495.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
