|
 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 | | 2003-08-06 | 4,921,600 | 240.50 | 242.50 | 239.10 | 240.80 | 00:00:00 | | 2003-08-07 | 2,870,500 | 242.20 | 243.10 | 239.90 | 242.40 | 00:00:00 | | 2003-08-08 | 4,549,400 | 241.60 | 249.30 | 241.60 | 249.30 | 00:00:00 | | 2003-08-11 | 3,648,700 | 247.70 | 251.30 | 247.70 | 250.00 | 00:00:00 | | 2003-08-12 | 1,605,300 | 249.40 | 253.40 | 247.90 | 252.90 | 00:00:00 | | 2003-08-13 | 5,042,900 | 245.30 | 262.60 | 245.30 | 258.70 | 00:00:00 | | 2003-08-14 | 3,112,600 | 257.50 | 260.90 | 256.50 | 260.70 | 00:00:00 | | 2003-08-15 | 3,913,900 | 260.90 | 269.90 | 260.90 | 269.00 | 00:00:00 | | 2003-08-18 | 4,008,400 | 269.40 | 275.70 | 263.80 | 267.50 | 00:00:00 | | 2003-08-19 | 4,381,800 | 269.40 | 269.40 | 259.80 | 264.30 | 00:00:00 | | 2003-08-20 | 2,321,100 | 264.30 | 266.60 | 263.10 | 264.90 | 00:00:00 | | 2003-08-21 | 2,893,800 | 265.00 | 274.00 | 264.90 | 271.00 | 00:00:00 | | 2003-08-22 | 2,864,200 | 269.40 | 280.40 | 266.60 | 276.70 | 00:00:00 | | 2003-08-25 | 0 | 276.70 | 276.70 | 276.70 | 276.70 | 00:00:00 | | 2003-08-26 | 2,045,800 | 278.50 | 278.50 | 268.00 | 268.50 | 00:00:00 | | 2003-08-27 | 2,259,000 | 270.90 | 275.00 | 265.60 | 266.90 | 00:00:00 | | 2003-08-28 | 2,439,200 | 272.30 | 276.30 | 270.20 | 275.10 | 00:00:00 | | 2003-08-29 | 2,525,600 | 275.00 | 278.40 | 270.00 | 274.40 | 00:00:00 | | 2003-09-01 | 5,738,000 | 275.50 | 280.40 | 275.50 | 280.10 | 00:00:00 | | 2003-09-02 | 3,501,000 | 279.50 | 289.70 | 272.40 | 278.20 | 00:00:00 | | 2003-09-03 | 6,958,700 | 278.00 | 289.90 | 276.70 | 288.20 | 00:00:00 | | 2003-09-04 | 4,452,700 | 289.30 | 289.60 | 283.60 | 283.60 | 00:00:00 | | 2003-09-05 | 3,221,500 | 283.60 | 289.70 | 280.90 | 283.60 | 00:00:00 | | 2003-09-08 | 2,009,800 | 284.80 | 291.90 | 283.10 | 288.30 | 00:00:00 | | 2003-09-09 | 3,370,400 | 290.40 | 293.60 | 287.80 | 293.60 | 00:00:00 | | 2003-09-10 | 5,361,300 | 290.40 | 293.60 | 283.50 | 285.30 | 00:00:00 | | 2003-09-11 | 2,653,800 | 283.80 | 288.30 | 282.50 | 286.50 | 00:00:00 | | 2003-09-12 | 3,430,500 | 285.30 | 295.50 | 285.30 | 290.70 | 00:00:00 | | 2003-09-15 | 2,955,400 | 284.80 | 295.00 | 284.80 | 291.60 | 00:00:00 | | 2003-09-16 | 4,133,600 | 288.20 | 291.00 | 282.50 | 282.50 | 00:00:00 | | 2003-09-17 | 6,821,900 | 295.00 | 295.00 | 285.00 | 290.10 | 00:00:00 | | 2003-09-18 | 5,384,400 | 290.70 | 303.10 | 290.70 | 302.90 | 00:00:00 | | 2003-09-19 | 30,506,200 | 295.00 | 304.00 | 294.10 | 295.50 | 00:00:00 | | 2003-09-22 | 15,718,000 | 300.60 | 300.60 | 281.90 | 287.90 | 00:00:00 | | 2003-09-23 | 13,345,700 | 287.90 | 280.80 | 277.10 | 277.70 | 00:00:00 | | 2003-09-24 | 7,133,800 | 277.40 | 279.70 | 274.50 | 275.70 | 00:00:00 | | 2003-09-25 | 4,423,400 | 274.50 | 278.00 | 273.40 | 275.10 | 00:00:00 | | 2003-09-26 | 4,759,100 | 274.30 | 276.30 | 268.90 | 270.00 | 00:00:00 | | 2003-09-29 | 3,403,200 | 272.60 | 277.70 | 270.60 | 270.60 | 00:00:00 | | 2003-09-30 | 4,696,400 | 272.30 | 272.80 | 258.10 | 263.50 | 00:00:00 | | 2003-10-01 | 4,148,200 | 263.50 | 271.10 | 261.80 | 271.10 | 00:00:00 | | 2003-10-02 | 3,518,600 | 273.70 | 275.40 | 270.00 | 274.00 | 00:00:00 | | 2003-10-03 | 4,419,100 | 272.60 | 284.50 | 272.60 | 283.60 | 00:00:00 | | 2003-10-06 | 3,986,600 | 283.30 | 286.50 | 280.20 | 282.50 | 00:00:00 | | 2003-10-07 | 3,555,000 | 278.50 | 281.90 | 274.00 | 278.00 | 00:00:00 | | 2003-10-08 | 3,751,900 | 279.10 | 286.70 | 279.10 | 284.80 | 00:00:00 | | 2003-10-09 | 7,419,400 | 284.20 | 297.80 | 284.20 | 295.30 | 00:00:00 | | 2003-10-10 | 5,387,700 | 295.00 | 301.80 | 294.40 | 300.60 | 00:00:00 | | 2003-10-13 | 6,632,900 | 301.80 | 311.70 | 300.60 | 310.90 | 00:00:00 | | 2003-10-14 | 5,271,400 | 310.90 | 318.80 | 310.00 | 312.00 | 00:00:00 | | 2003-10-15 | 6,400,500 | 315.40 | 327.30 | 313.70 | 327.30 | 00:00:00 | | 2003-10-16 | 5,909,000 | 327.90 | 327.90 | 317.10 | 317.10 | 00:00:00 | | 2003-10-17 | 3,777,200 | 317.70 | 324.20 | 313.10 | 322.80 | 00:00:00 | | 2003-10-20 | 2,846,600 | 319.60 | 323.90 | 317.70 | 321.10 | 00:00:00 | | 2003-10-21 | 4,490,000 | 323.30 | 329.00 | 317.90 | 318.80 | 00:00:00 | | 2003-10-22 | 5,236,700 | 321.10 | 321.10 | 314.30 | 318.50 | 00:00:00 | | 2003-10-23 | 5,297,700 | 313.10 | 315.70 | 303.50 | 314.30 | 00:00:00 | | 2003-10-24 | 1,863,100 | 311.10 | 314.80 | 309.20 | 314.00 | 00:00:00 | | 2003-10-27 | 1,959,300 | 311.70 | 319.90 | 311.70 | 319.90 | 00:00:00 | | 2003-10-28 | 3,784,400 | 320.50 | 327.30 | 319.90 | 326.50 | 00:00:00 | | 2003-10-29 | 3,383,700 | 325.00 | 326.70 | 320.80 | 321.90 | 00:00:00 | | 2003-10-30 | 6,129,600 | 319.90 | 329.30 | 319.90 | 327.30 | 00:00:00 | | 2003-10-31 | 8,056,400 | 325.30 | 343.20 | 324.80 | 343.20 | 00:00:00 | | 2003-11-03 | 3,891,500 | 337.80 | 347.70 | 337.80 | 347.70 | 00:00:00 | | 2003-11-04 | 5,603,100 | 346.90 | 350.60 | 344.60 | 344.60 | 00:00:00 | | 2003-11-05 | 3,272,000 | 342.10 | 343.50 | 337.50 | 337.50 | 00:00:00 | | 2003-11-06 | 3,090,800 | 341.50 | 345.70 | 335.80 | 342.60 | 00:00:00 | | 2003-11-07 | 3,178,500 | 347.20 | 352.50 | 345.20 | 349.40 | 00:00:00 | | 2003-11-10 | 2,192,100 | 349.10 | 349.70 | 346.90 | 349.40 | 00:00:00 | | 2003-11-11 | 2,263,200 | 347.20 | 350.60 | 343.80 | 350.00 | 00:00:00 | | 2003-11-12 | 3,232,700 | 350.80 | 351.40 | 348.30 | 350.80 | 00:00:00 | | 2003-11-13 | 5,931,900 | 360.80 | 363.90 | 352.30 | 356.20 | 00:00:00 | | 2003-11-14 | 1,709,400 | 357.10 | 360.80 | 355.40 | 360.80 | 00:00:00 | | 2003-11-17 | 2,559,200 | 357.40 | 357.40 | 343.20 | 343.20 | 00:00:00 | | 2003-11-18 | 2,877,700 | 347.20 | 348.90 | 341.50 | 344.00 | 00:00:00 | | 2003-11-19 | 3,698,000 | 344.90 | 344.90 | 335.20 | 335.50 | 00:00:00 | | 2003-11-20 | 2,736,600 | 343.20 | 343.20 | 334.70 | 336.40 | 00:00:00 | | 2003-11-21 | 2,602,200 | 336.70 | 338.90 | 334.10 | 335.00 | 00:00:00 | | 2003-11-24 | 3,246,900 | 334.70 | 337.20 | 331.30 | 332.70 | 00:00:00 | | 2003-11-25 | 5,125,100 | 331.80 | 333.80 | 327.90 | 329.00 | 00:00:00 | | 2003-11-26 | 2,999,700 | 335.80 | 336.70 | 328.40 | 334.70 | 00:00:00 | | 2003-11-27 | 2,531,100 | 335.20 | 339.50 | 334.70 | 337.50 | 00:00:00 | | 2003-11-28 | 2,427,400 | 337.80 | 339.20 | 336.70 | 336.90 | 00:00:00 | | 2003-12-01 | 3,054,100 | 337.50 | 347.20 | 335.80 | 346.00 | 00:00:00 | | 2003-12-02 | 4,394,800 | 349.40 | 341.50 | 338.10 | 339.20 | 00:00:00 | | 2003-12-03 | 4,764,800 | 346.00 | 348.00 | 344.90 | 345.70 | 00:00:00 | | 2003-12-04 | 4,688,000 | 351.70 | 356.20 | 344.30 | 355.40 | 00:00:00 | | 2003-12-05 | 3,189,300 | 352.30 | 356.00 | 344.00 | 347.20 | 00:00:00 | | 2003-12-08 | 2,879,000 | 347.20 | 354.00 | 346.90 | 350.60 | 00:00:00 | | 2003-12-09 | 3,968,000 | 350.60 | 352.50 | 348.90 | 351.70 | 00:00:00 | | 2003-12-10 | 5,557,900 | 352.00 | 352.80 | 337.50 | 338.60 | 00:00:00 | | 2003-12-11 | 7,168,300 | 340.40 | 342.30 | 321.60 | 323.30 | 00:00:00 | | 2003-12-12 | 3,254,700 | 325.00 | 333.00 | 325.00 | 332.10 | 00:00:00 | | 2003-12-15 | 3,160,100 | 334.40 | 337.20 | 326.50 | 327.00 | 00:00:00 | | 2003-12-16 | 3,567,100 | 328.20 | 331.80 | 327.60 | 329.00 | 00:00:00 | | 2003-12-17 | 2,897,300 | 329.60 | 330.70 | 324.80 | 326.20 | 00:00:00 | | 2003-12-18 | 4,012,900 | 326.70 | 336.10 | 325.30 | 334.70 | 00:00:00 | | 2003-12-19 | 6,447,100 | 335.80 | 347.40 | 334.70 | 345.20 | 00:00:00 | | 2003-12-22 | 4,545,700 | 340.60 | 355.40 | 340.60 | 352.30 | 00:00:00 | | 2003-12-23 | 2,570,900 | 351.10 | 353.10 | 346.90 | 351.70 | 00:00:00 | | 2003-12-24 | 524,800 | 351.70 | 356.00 | 350.80 | 355.10 | 00:00:00 | | 2003-12-25 | 0 | 355.10 | 355.10 | 355.10 | 355.10 | 00:00:00 | | 2003-12-26 | 0 | 355.10 | 355.10 | 355.10 | 355.10 | 00:00:00 | | 2003-12-29 | 920,900 | 352.80 | 354.50 | 350.00 | 354.00 | 00:00:00 | | 2003-12-30 | 2,549,600 | 352.30 | 357.90 | 352.30 | 357.40 | 00:00:00 | | 2003-12-31 | 263,800 | 357.40 | 357.40 | 355.40 | 357.40 | 00:00:00 | | 2004-01-01 | 0 | 357.40 | 357.40 | 357.40 | 357.40 | 00:00:00 | | 2004-01-02 | 1,268,400 | 354.00 | 358.20 | 354.00 | 358.20 | 00:00:00 | | 2004-01-05 | 4,038,000 | 358.50 | 370.70 | 355.70 | 370.40 | 00:00:00 | | 2004-01-06 | 4,600,100 | 369.80 | 371.30 | 363.30 | 364.20 | 00:00:00 | | 2004-01-07 | 5,200,300 | 364.20 | 365.00 | 354.00 | 355.70 | 00:00:00 | | 2004-01-08 | 2,983,100 | 357.10 | 363.00 | 355.40 | 361.30 | 00:00:00 | | 2004-01-09 | 3,781,900 | 356.00 | 362.50 | 355.40 | 356.50 | 00:00:00 | | 2004-01-12 | 6,225,600 | 359.60 | 365.30 | 353.40 | 359.60 | 00:00:00 | | 2004-01-13 | 5,996,300 | 359.50 | 363.60 | 357.40 | 357.90 | 00:00:00 | | 2004-01-14 | 6,753,800 | 357.90 | 363.90 | 357.90 | 360.50 | 00:00:00 | | 2004-01-15 | 8,595,100 | 359.40 | 371.80 | 357.90 | 360.20 | 00:00:00 | | 2004-01-16 | 9,736,800 | 359.60 | 380.10 | 359.60 | 373.00 | 00:00:00 | | 2004-01-19 | 3,670,100 | 375.00 | 378.90 | 374.40 | 376.90 | 00:00:00 | | 2004-01-20 | 5,063,000 | 376.10 | 383.50 | 375.00 | 379.80 | 00:00:00 | | 2004-01-21 | 6,937,800 | 378.10 | 390.00 | 378.10 | 385.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
