|
 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 | | 2002-09-04 | 1,363,800 | 327.90 | 340.40 | 306.30 | 327.90 | 00:00:00 | | 2002-09-05 | 838,800 | 332.10 | 344.90 | 316.20 | 332.10 | 00:00:00 | | 2002-09-06 | 234,900 | 336.90 | 343.80 | 331.80 | 336.90 | 00:00:00 | | 2002-09-09 | 226,600 | 334.70 | 338.60 | 324.50 | 331.80 | 00:00:00 | | 2002-09-10 | 319,100 | 334.70 | 344.30 | 331.00 | 343.20 | 00:00:00 | | 2002-09-11 | 1,304,000 | 339.20 | 366.40 | 336.40 | 361.30 | 00:00:00 | | 2002-09-12 | 642,500 | 365.60 | 365.60 | 338.10 | 348.90 | 00:00:00 | | 2002-09-13 | 331,400 | 337.50 | 348.90 | 334.70 | 341.20 | 00:00:00 | | 2002-09-16 | 308,500 | 331.80 | 368.70 | 331.80 | 359.90 | 00:00:00 | | 2002-09-17 | 573,500 | 360.20 | 374.40 | 360.20 | 363.00 | 00:00:00 | | 2002-09-18 | 446,500 | 358.50 | 358.50 | 348.30 | 348.30 | 00:00:00 | | 2002-09-19 | 471,400 | 346.00 | 363.00 | 346.00 | 357.40 | 00:00:00 | | 2002-09-20 | 1,961,900 | 357.40 | 391.40 | 323.30 | 357.40 | 00:00:00 | | 2002-09-23 | 344,400 | 357.10 | 357.10 | 329.00 | 343.20 | 00:00:00 | | 2002-09-24 | 488,000 | 343.20 | 354.00 | 334.70 | 353.70 | 00:00:00 | | 2002-09-25 | 656,300 | 350.60 | 355.40 | 345.50 | 354.50 | 00:00:00 | | 2002-09-26 | 654,700 | 354.50 | 364.70 | 354.50 | 360.50 | 00:00:00 | | 2002-09-27 | 644,700 | 363.00 | 363.00 | 351.70 | 363.00 | 00:00:00 | | 2002-09-30 | 913,600 | 352.80 | 369.80 | 352.80 | 363.00 | 00:00:00 | | 2002-10-01 | 1,036,000 | 365.90 | 375.50 | 363.00 | 367.00 | 00:00:00 | | 2002-10-02 | 701,000 | 367.00 | 389.10 | 367.00 | 386.30 | 00:00:00 | | 2002-10-03 | 2,176,500 | 374.40 | 387.10 | 374.40 | 381.80 | 00:00:00 | | 2002-10-04 | 883,900 | 381.80 | 398.80 | 380.30 | 382.90 | 00:00:00 | | 2002-10-07 | 589,800 | 366.20 | 376.70 | 365.90 | 373.30 | 00:00:00 | | 2002-10-08 | 371,500 | 372.70 | 390.00 | 369.80 | 371.50 | 00:00:00 | | 2002-10-09 | 243,700 | 371.50 | 371.50 | 341.20 | 354.50 | 00:00:00 | | 2002-10-10 | 384,700 | 363.00 | 381.50 | 360.20 | 379.20 | 00:00:00 | | 2002-10-11 | 415,400 | 380.10 | 398.20 | 379.20 | 398.20 | 00:00:00 | | 2002-10-14 | 521,900 | 388.60 | 395.90 | 388.60 | 394.20 | 00:00:00 | | 2002-10-15 | 571,700 | 387.70 | 402.50 | 387.70 | 400.80 | 00:00:00 | | 2002-10-16 | 554,200 | 394.20 | 394.20 | 381.80 | 385.70 | 00:00:00 | | 2002-10-17 | 289,700 | 390.30 | 398.80 | 386.90 | 396.20 | 00:00:00 | | 2002-10-18 | 1,289,200 | 385.70 | 395.40 | 368.70 | 379.20 | 00:00:00 | | 2002-10-21 | 74,900 | 382.00 | 382.90 | 364.50 | 371.50 | 00:00:00 | | 2002-10-22 | 525,600 | 382.90 | 396.50 | 373.30 | 375.50 | 00:00:00 | | 2002-10-23 | 1,334,500 | 368.70 | 368.70 | 346.90 | 355.70 | 00:00:00 | | 2002-10-24 | 668,100 | 358.50 | 378.90 | 358.50 | 373.00 | 00:00:00 | | 2002-10-25 | 115,300 | 368.70 | 368.70 | 363.30 | 363.60 | 00:00:00 | | 2002-10-28 | 226,700 | 368.40 | 381.20 | 363.00 | 367.60 | 00:00:00 | | 2002-10-29 | 576,000 | 367.60 | 385.40 | 362.50 | 367.60 | 00:00:00 | | 2002-10-30 | 219,800 | 365.90 | 374.40 | 365.90 | 371.50 | 00:00:00 | | 2002-10-31 | 560,500 | 375.80 | 378.60 | 371.50 | 376.10 | 00:00:00 | | 2002-11-01 | 558,700 | 375.50 | 375.50 | 357.40 | 371.00 | 00:00:00 | | 2002-11-04 | 994,600 | 374.40 | 377.20 | 369.80 | 377.20 | 00:00:00 | | 2002-11-05 | 369,400 | 374.10 | 374.40 | 368.70 | 371.50 | 00:00:00 | | 2002-11-06 | 407,100 | 374.10 | 374.40 | 365.90 | 368.70 | 00:00:00 | | 2002-11-07 | 1,065,800 | 371.30 | 383.20 | 369.80 | 374.40 | 00:00:00 | | 2002-11-08 | 566,200 | 384.90 | 384.90 | 365.90 | 371.00 | 00:00:00 | | 2002-11-11 | 313,300 | 382.30 | 382.30 | 359.10 | 359.10 | 00:00:00 | | 2002-11-12 | 658,300 | 368.70 | 368.70 | 342.10 | 367.60 | 00:00:00 | | 2002-11-13 | 149,400 | 367.60 | 368.40 | 357.90 | 359.60 | 00:00:00 | | 2002-11-14 | 356,200 | 352.80 | 357.90 | 351.40 | 352.00 | 00:00:00 | | 2002-11-15 | 1,341,400 | 357.40 | 357.40 | 340.10 | 346.60 | 00:00:00 | | 2002-11-18 | 276,900 | 346.60 | 354.50 | 340.60 | 348.30 | 00:00:00 | | 2002-11-19 | 494,900 | 343.20 | 354.20 | 342.90 | 348.30 | 00:00:00 | | 2002-11-20 | 253,500 | 354.20 | 354.20 | 348.60 | 349.10 | 00:00:00 | | 2002-11-21 | 1,366,800 | 340.10 | 346.00 | 334.70 | 342.30 | 00:00:00 | | 2002-11-22 | 331,100 | 354.50 | 354.50 | 340.60 | 350.00 | 00:00:00 | | 2002-11-25 | 59,700 | 346.00 | 347.40 | 342.60 | 343.50 | 00:00:00 | | 2002-11-26 | 651,900 | 327.00 | 340.90 | 327.00 | 337.20 | 00:00:00 | | 2002-11-27 | 724,200 | 329.30 | 337.20 | 317.90 | 334.70 | 00:00:00 | | 2002-11-28 | 893,300 | 334.70 | 339.20 | 334.70 | 335.80 | 00:00:00 | | 2002-11-29 | 1,235,000 | 340.40 | 360.50 | 338.40 | 356.50 | 00:00:00 | | 2002-12-02 | 1,000,600 | 363.60 | 373.80 | 352.30 | 363.30 | 00:00:00 | | 2002-12-03 | 764,300 | 365.00 | 367.00 | 358.20 | 361.90 | 00:00:00 | | 2002-12-04 | 1,006,500 | 358.50 | 363.00 | 345.70 | 351.70 | 00:00:00 | | 2002-12-05 | 192,000 | 351.70 | 357.10 | 344.60 | 355.40 | 00:00:00 | | 2002-12-06 | 421,200 | 361.10 | 361.90 | 341.80 | 349.10 | 00:00:00 | | 2002-12-09 | 278,600 | 350.30 | 354.20 | 348.90 | 350.00 | 00:00:00 | | 2002-12-10 | 677,400 | 348.90 | 351.70 | 341.50 | 341.50 | 00:00:00 | | 2002-12-11 | 204,000 | 345.70 | 354.20 | 339.20 | 346.90 | 00:00:00 | | 2002-12-12 | 161,700 | 340.90 | 351.70 | 340.60 | 348.90 | 00:00:00 | | 2002-12-13 | 344,700 | 330.10 | 343.80 | 330.10 | 341.50 | 00:00:00 | | 2002-12-16 | 234,700 | 340.40 | 357.70 | 337.50 | 352.00 | 00:00:00 | | 2002-12-17 | 466,500 | 352.00 | 365.00 | 346.00 | 351.70 | 00:00:00 | | 2002-12-18 | 395,500 | 340.40 | 362.50 | 340.40 | 348.90 | 00:00:00 | | 2002-12-19 | 639,700 | 346.30 | 354.50 | 346.30 | 350.00 | 00:00:00 | | 2002-12-20 | 653,100 | 348.90 | 365.00 | 334.10 | 360.80 | 00:00:00 | | 2002-12-23 | 84,300 | 348.90 | 360.50 | 348.90 | 356.80 | 00:00:00 | | 2002-12-24 | 13,400 | 360.80 | 360.80 | 357.40 | 359.60 | 00:00:00 | | 2002-12-25 | 0 | 359.60 | 359.60 | 359.60 | 359.60 | 00:00:00 | | 2002-12-26 | 0 | 359.60 | 359.60 | 359.60 | 359.60 | 00:00:00 | | 2002-12-27 | 101,700 | 357.40 | 359.10 | 352.00 | 357.40 | 00:00:00 | | 2002-12-30 | 190,500 | 354.50 | 366.40 | 354.50 | 360.20 | 00:00:00 | | 2002-12-31 | 11,200 | 360.20 | 369.60 | 360.20 | 368.10 | 00:00:00 | | 2003-01-01 | 0 | 368.10 | 368.10 | 368.10 | 368.10 | 00:00:00 | | 2003-01-02 | 156,800 | 366.70 | 388.00 | 363.00 | 387.70 | 00:00:00 | | 2003-01-03 | 767,700 | 374.40 | 382.90 | 374.40 | 376.90 | 00:00:00 | | 2003-01-06 | 985,200 | 391.40 | 391.40 | 380.60 | 381.80 | 00:00:00 | | 2003-01-07 | 344,400 | 379.80 | 379.80 | 368.70 | 371.00 | 00:00:00 | | 2003-01-08 | 612,900 | 374.70 | 374.70 | 360.20 | 365.90 | 00:00:00 | | 2003-01-09 | 648,200 | 363.00 | 376.90 | 358.50 | 365.90 | 00:00:00 | | 2003-01-10 | 270,600 | 367.60 | 375.00 | 367.00 | 367.60 | 00:00:00 | | 2003-01-13 | 333,900 | 378.40 | 378.90 | 368.70 | 373.30 | 00:00:00 | | 2003-01-14 | 957,600 | 363.00 | 365.90 | 349.40 | 354.00 | 00:00:00 | | 2003-01-15 | 659,700 | 353.70 | 357.40 | 351.70 | 352.30 | 00:00:00 | | 2003-01-16 | 1,081,400 | 352.30 | 352.30 | 329.00 | 331.80 | 00:00:00 | | 2003-01-17 | 2,135,900 | 329.00 | 343.50 | 315.40 | 317.70 | 00:00:00 | | 2003-01-20 | 733,700 | 318.50 | 327.30 | 318.50 | 321.60 | 00:00:00 | | 2003-01-21 | 824,900 | 318.20 | 330.10 | 318.20 | 325.60 | 00:00:00 | | 2003-01-22 | 968,500 | 321.90 | 322.50 | 306.30 | 311.70 | 00:00:00 | | 2003-01-23 | 1,892,100 | 311.70 | 320.20 | 306.60 | 315.40 | 00:00:00 | | 2003-01-24 | 1,229,100 | 312.60 | 317.70 | 305.50 | 309.20 | 00:00:00 | | 2003-01-27 | 1,256,500 | 297.00 | 302.90 | 288.70 | 293.80 | 00:00:00 | | 2003-01-28 | 1,659,600 | 294.10 | 299.80 | 284.50 | 290.10 | 00:00:00 | | 2003-01-29 | 1,805,200 | 283.90 | 293.30 | 281.10 | 287.60 | 00:00:00 | | 2003-01-30 | 2,379,600 | 290.70 | 304.60 | 290.40 | 300.60 | 00:00:00 | | 2003-01-31 | 680,000 | 295.00 | 303.50 | 295.00 | 297.20 | 00:00:00 | | 2003-02-03 | 911,300 | 297.20 | 314.30 | 297.20 | 312.00 | 00:00:00 | | 2003-02-04 | 1,378,900 | 313.70 | 316.80 | 312.80 | 315.40 | 00:00:00 | | 2003-02-05 | 987,700 | 310.30 | 313.40 | 306.90 | 312.00 | 00:00:00 | | 2003-02-06 | 1,270,700 | 311.40 | 326.20 | 297.80 | 306.60 | 00:00:00 | | 2003-02-07 | 1,012,400 | 307.70 | 309.40 | 304.60 | 306.30 | 00:00:00 | | 2003-02-10 | 824,100 | 305.20 | 317.10 | 301.50 | 306.00 | 00:00:00 | | 2003-02-11 | 1,832,600 | 301.50 | 312.80 | 297.80 | 301.20 | 00:00:00 | | 2003-02-12 | 873,600 | 301.20 | 307.70 | 296.70 | 303.50 | 00:00:00 | | 2003-02-13 | 816,900 | 299.80 | 311.10 | 298.10 | 306.30 | 00:00:00 | | 2003-02-14 | 1,869,800 | 306.30 | 319.40 | 306.30 | 307.70 | 00:00:00 | | 2003-02-17 | 698,500 | 319.40 | 323.00 | 312.00 | 320.50 | 00:00:00 | | 2003-02-18 | 1,236,000 | 321.10 | 322.80 | 309.20 | 312.00 | 00:00:00 | | 2003-02-19 | 428,300 | 310.90 | 320.20 | 310.90 | 317.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
