|
 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 | | 2003-02-19 | 428,300 | 310.90 | 320.20 | 310.90 | 317.70 | 00:00:00 | | 2003-02-20 | 1,437,700 | 314.80 | 325.00 | 308.90 | 319.60 | 00:00:00 | | 2003-02-21 | 681,300 | 316.80 | 322.20 | 310.90 | 318.50 | 00:00:00 | | 2003-02-24 | 1,180,100 | 317.90 | 323.30 | 317.70 | 321.10 | 00:00:00 | | 2003-02-25 | 1,387,800 | 320.80 | 320.80 | 308.60 | 309.20 | 00:00:00 | | 2003-02-26 | 1,207,500 | 329.00 | 329.00 | 310.90 | 318.80 | 00:00:00 | | 2003-02-27 | 1,064,500 | 321.90 | 323.60 | 309.40 | 313.70 | 00:00:00 | | 2003-02-28 | 532,000 | 317.70 | 329.00 | 302.90 | 327.90 | 00:00:00 | | 2003-03-03 | 368,600 | 324.20 | 334.70 | 319.90 | 330.10 | 00:00:00 | | 2003-03-04 | 792,100 | 327.00 | 334.40 | 321.10 | 323.30 | 00:00:00 | | 2003-03-05 | 1,337,800 | 320.50 | 320.80 | 306.30 | 309.40 | 00:00:00 | | 2003-03-06 | 1,552,400 | 312.00 | 313.10 | 299.80 | 299.80 | 00:00:00 | | 2003-03-07 | 845,200 | 299.80 | 302.60 | 296.70 | 298.70 | 00:00:00 | | 2003-03-10 | 618,600 | 298.70 | 304.30 | 295.00 | 296.10 | 00:00:00 | | 2003-03-11 | 987,200 | 297.80 | 305.20 | 295.00 | 299.50 | 00:00:00 | | 2003-03-12 | 1,549,400 | 301.20 | 301.50 | 288.20 | 291.00 | 00:00:00 | | 2003-03-13 | 1,532,200 | 291.00 | 299.80 | 287.60 | 298.10 | 00:00:00 | | 2003-03-14 | 1,506,400 | 302.90 | 302.90 | 288.70 | 295.00 | 00:00:00 | | 2003-03-17 | 1,408,500 | 292.10 | 297.80 | 286.70 | 295.80 | 00:00:00 | | 2003-03-18 | 2,395,300 | 300.40 | 306.30 | 296.40 | 303.50 | 00:00:00 | | 2003-03-19 | 706,800 | 303.80 | 307.50 | 300.10 | 301.80 | 00:00:00 | | 2003-03-20 | 654,100 | 303.50 | 303.50 | 289.00 | 291.90 | 00:00:00 | | 2003-03-21 | 2,504,900 | 295.00 | 296.10 | 290.70 | 295.00 | 00:00:00 | | 2003-03-24 | 594,300 | 294.70 | 295.00 | 277.40 | 279.90 | 00:00:00 | | 2003-03-25 | 1,852,100 | 275.10 | 278.00 | 263.20 | 265.50 | 00:00:00 | | 2003-03-26 | 2,151,300 | 260.90 | 282.20 | 260.90 | 281.10 | 00:00:00 | | 2003-03-27 | 1,623,600 | 283.30 | 284.80 | 278.80 | 283.60 | 00:00:00 | | 2003-03-28 | 1,602,900 | 272.60 | 283.10 | 272.60 | 278.20 | 00:00:00 | | 2003-03-31 | 1,118,600 | 276.80 | 278.20 | 267.20 | 272.00 | 00:00:00 | | 2003-04-01 | 967,400 | 283.60 | 283.60 | 269.40 | 280.20 | 00:00:00 | | 2003-04-02 | 1,484,800 | 280.20 | 286.50 | 280.20 | 286.50 | 00:00:00 | | 2003-04-03 | 764,600 | 282.50 | 286.50 | 276.00 | 278.00 | 00:00:00 | | 2003-04-04 | 1,083,700 | 279.40 | 283.10 | 270.60 | 276.00 | 00:00:00 | | 2003-04-07 | 4,493,100 | 283.60 | 306.90 | 275.10 | 306.30 | 00:00:00 | | 2003-04-08 | 3,960,800 | 306.30 | 324.50 | 303.50 | 321.10 | 00:00:00 | | 2003-04-09 | 2,203,500 | 318.20 | 327.00 | 312.60 | 320.50 | 00:00:00 | | 2003-04-10 | 951,300 | 320.50 | 320.50 | 312.60 | 316.00 | 00:00:00 | | 2003-04-11 | 790,900 | 313.40 | 317.40 | 308.60 | 312.60 | 00:00:00 | | 2003-04-14 | 980,900 | 315.40 | 317.70 | 300.60 | 309.20 | 00:00:00 | | 2003-04-15 | 1,717,300 | 314.80 | 314.80 | 303.80 | 304.60 | 00:00:00 | | 2003-04-16 | 905,700 | 312.00 | 312.00 | 297.80 | 309.20 | 00:00:00 | | 2003-04-17 | 627,700 | 303.50 | 312.30 | 303.50 | 312.30 | 00:00:00 | | 2003-04-18 | 0 | 312.30 | 312.30 | 312.30 | 312.30 | 00:00:00 | | 2003-04-21 | 0 | 312.30 | 312.30 | 312.30 | 312.30 | 00:00:00 | | 2003-04-22 | 1,088,300 | 312.00 | 312.00 | 303.80 | 305.70 | 00:00:00 | | 2003-04-23 | 1,144,700 | 309.20 | 310.90 | 306.30 | 308.60 | 00:00:00 | | 2003-04-24 | 1,821,800 | 309.20 | 309.20 | 295.80 | 297.80 | 00:00:00 | | 2003-04-25 | 1,532,400 | 295.00 | 298.90 | 292.70 | 298.90 | 00:00:00 | | 2003-04-28 | 529,800 | 298.90 | 312.00 | 297.80 | 307.70 | 00:00:00 | | 2003-04-29 | 2,042,400 | 306.30 | 321.60 | 306.00 | 313.70 | 00:00:00 | | 2003-04-30 | 1,236,400 | 313.70 | 322.80 | 304.90 | 315.70 | 00:00:00 | | 2003-05-01 | 1,383,800 | 317.70 | 327.60 | 317.70 | 325.30 | 00:00:00 | | 2003-05-02 | 1,258,900 | 324.20 | 330.70 | 323.30 | 330.70 | 00:00:00 | | 2003-05-05 | 0 | 330.70 | 330.70 | 330.70 | 330.70 | 00:00:00 | | 2003-05-06 | 866,600 | 337.50 | 339.50 | 326.50 | 339.20 | 00:00:00 | | 2003-05-07 | 1,701,700 | 326.20 | 335.00 | 319.40 | 325.90 | 00:00:00 | | 2003-05-08 | 907,400 | 321.90 | 331.60 | 314.00 | 316.50 | 00:00:00 | | 2003-05-09 | 1,756,000 | 215.60 | 218.40 | 207.60 | 215.00 | 00:00:00 | | 2003-05-12 | 2,670,500 | 212.70 | 215.00 | 204.20 | 214.40 | 00:00:00 | | 2003-05-13 | 3,387,300 | 214.40 | 214.40 | 201.90 | 206.80 | 00:00:00 | | 2003-05-14 | 6,982,000 | 207.30 | 223.20 | 204.20 | 223.20 | 00:00:00 | | 2003-05-15 | 7,106,700 | 224.10 | 239.90 | 221.20 | 235.10 | 00:00:00 | | 2003-05-16 | 4,678,200 | 235.40 | 243.90 | 233.10 | 243.90 | 00:00:00 | | 2003-05-19 | 2,243,700 | 232.60 | 243.40 | 232.60 | 241.10 | 00:00:00 | | 2003-05-20 | 5,600,100 | 241.10 | 248.70 | 238.80 | 243.40 | 00:00:00 | | 2003-05-21 | 2,625,800 | 243.40 | 245.30 | 239.70 | 240.20 | 00:00:00 | | 2003-05-22 | 3,950,000 | 240.20 | 255.00 | 239.40 | 245.10 | 00:00:00 | | 2003-05-23 | 6,702,000 | 246.50 | 255.50 | 245.10 | 249.00 | 00:00:00 | | 2003-05-26 | 0 | 249.00 | 249.00 | 249.00 | 249.00 | 00:00:00 | | 2003-05-27 | 3,162,600 | 246.80 | 246.80 | 236.00 | 239.90 | 00:00:00 | | 2003-05-28 | 3,887,200 | 241.10 | 249.30 | 241.10 | 248.20 | 00:00:00 | | 2003-05-29 | 1,617,000 | 248.50 | 252.40 | 248.20 | 249.00 | 00:00:00 | | 2003-05-30 | 874,900 | 249.60 | 259.00 | 249.60 | 253.60 | 00:00:00 | | 2003-06-02 | 1,114,800 | 252.40 | 258.10 | 251.30 | 258.10 | 00:00:00 | | 2003-06-03 | 1,609,000 | 255.30 | 257.80 | 253.60 | 256.40 | 00:00:00 | | 2003-06-04 | 3,689,600 | 256.40 | 256.40 | 242.80 | 243.90 | 00:00:00 | | 2003-06-05 | 2,870,700 | 246.80 | 246.80 | 236.00 | 238.20 | 00:00:00 | | 2003-06-06 | 13,319,600 | 238.20 | 248.50 | 232.60 | 243.40 | 00:00:00 | | 2003-06-09 | 1,626,000 | 245.60 | 246.20 | 238.80 | 241.60 | 00:00:00 | | 2003-06-10 | 2,853,600 | 239.90 | 245.60 | 239.90 | 242.20 | 00:00:00 | | 2003-06-11 | 3,583,200 | 242.80 | 243.40 | 240.50 | 242.50 | 00:00:00 | | 2003-06-12 | 5,567,500 | 249.60 | 253.60 | 244.20 | 251.30 | 00:00:00 | | 2003-06-13 | 6,005,300 | 250.40 | 258.70 | 250.40 | 253.60 | 00:00:00 | | 2003-06-16 | 4,007,300 | 250.70 | 252.40 | 247.30 | 249.00 | 00:00:00 | | 2003-06-17 | 3,223,900 | 250.70 | 256.70 | 250.70 | 255.80 | 00:00:00 | | 2003-06-18 | 5,090,100 | 255.30 | 255.30 | 250.70 | 251.30 | 00:00:00 | | 2003-06-19 | 2,997,400 | 249.60 | 249.60 | 241.90 | 242.80 | 00:00:00 | | 2003-06-20 | 2,813,200 | 245.10 | 246.20 | 240.50 | 241.10 | 00:00:00 | | 2003-06-23 | 2,064,900 | 241.10 | 242.60 | 238.20 | 238.80 | 00:00:00 | | 2003-06-24 | 2,288,600 | 238.20 | 240.40 | 235.80 | 237.30 | 00:00:00 | | 2003-06-25 | 3,215,100 | 237.50 | 238.50 | 236.50 | 237.70 | 00:00:00 | | 2003-06-26 | 4,752,200 | 233.70 | 234.30 | 226.30 | 229.70 | 00:00:00 | | 2003-06-27 | 2,403,300 | 229.30 | 233.10 | 228.60 | 232.70 | 00:00:00 | | 2003-06-30 | 3,265,100 | 232.60 | 236.50 | 227.50 | 228.30 | 00:00:00 | | 2003-07-01 | 7,491,600 | 227.20 | 230.70 | 218.70 | 220.00 | 00:00:00 | | 2003-07-02 | 9,392,000 | 220.10 | 221.20 | 212.60 | 215.80 | 00:00:00 | | 2003-07-03 | 3,527,900 | 218.40 | 218.40 | 214.30 | 217.50 | 00:00:00 | | 2003-07-04 | 1,723,000 | 215.60 | 220.70 | 215.60 | 218.00 | 00:00:00 | | 2003-07-07 | 2,253,900 | 221.20 | 227.00 | 221.20 | 223.60 | 00:00:00 | | 2003-07-08 | 3,764,100 | 223.80 | 229.60 | 223.60 | 227.00 | 00:00:00 | | 2003-07-09 | 1,694,400 | 227.50 | 227.50 | 222.40 | 223.80 | 00:00:00 | | 2003-07-10 | 2,295,100 | 226.90 | 226.90 | 220.40 | 223.50 | 00:00:00 | | 2003-07-11 | 2,042,800 | 224.10 | 227.00 | 224.10 | 226.00 | 00:00:00 | | 2003-07-14 | 1,865,700 | 227.00 | 241.10 | 227.00 | 234.80 | 00:00:00 | | 2003-07-15 | 4,535,500 | 235.70 | 240.20 | 234.80 | 239.40 | 00:00:00 | | 2003-07-16 | 2,394,800 | 241.10 | 241.20 | 231.40 | 233.70 | 00:00:00 | | 2003-07-17 | 2,458,700 | 237.10 | 237.10 | 230.00 | 231.40 | 00:00:00 | | 2003-07-18 | 3,692,500 | 231.40 | 231.40 | 227.30 | 228.60 | 00:00:00 | | 2003-07-21 | 1,616,500 | 229.70 | 229.70 | 225.80 | 227.00 | 00:00:00 | | 2003-07-22 | 1,196,500 | 226.90 | 227.50 | 226.00 | 227.20 | 00:00:00 | | 2003-07-23 | 3,322,800 | 228.00 | 229.20 | 225.20 | 226.90 | 00:00:00 | | 2003-07-24 | 4,006,100 | 226.90 | 235.40 | 226.90 | 232.00 | 00:00:00 | | 2003-07-25 | 3,280,600 | 232.60 | 235.40 | 229.30 | 232.30 | 00:00:00 | | 2003-07-28 | 4,880,500 | 234.30 | 239.40 | 234.30 | 237.30 | 00:00:00 | | 2003-07-29 | 4,377,600 | 236.50 | 243.20 | 235.80 | 242.40 | 00:00:00 | | 2003-07-30 | 1,830,300 | 241.80 | 242.20 | 238.20 | 238.50 | 00:00:00 | | 2003-07-31 | 5,051,300 | 237.40 | 240.80 | 235.30 | 238.10 | 00:00:00 | | 2003-08-01 | 4,458,100 | 239.90 | 248.70 | 238.50 | 248.30 | 00:00:00 | | 2003-08-04 | 19,727,600 | 236.50 | 241.10 | 233.10 | 238.80 | 00:00:00 | | 2003-08-05 | 6,350,000 | 238.70 | 242.80 | 238.00 | 241.90 | 00:00:00 | | 2003-08-06 | 4,921,600 | 240.50 | 242.50 | 239.10 | 240.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
