|
 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 | | 2004-01-21 | 6,937,800 | 378.10 | 390.00 | 378.10 | 385.70 | 00:00:00 | | 2004-01-22 | 3,671,200 | 386.60 | 387.10 | 375.20 | 376.10 | 00:00:00 | | 2004-01-23 | 5,835,700 | 388.90 | 391.40 | 380.30 | 386.30 | 00:00:00 | | 2004-01-26 | 5,404,500 | 386.00 | 395.40 | 384.00 | 391.70 | 00:00:00 | | 2004-01-27 | 9,057,600 | 399.10 | 401.00 | 387.10 | 399.30 | 00:00:00 | | 2004-01-28 | 5,655,100 | 399.90 | 399.90 | 389.10 | 390.80 | 00:00:00 | | 2004-01-29 | 6,407,600 | 390.30 | 390.30 | 378.90 | 379.20 | 00:00:00 | | 2004-01-30 | 4,131,300 | 384.60 | 385.70 | 376.90 | 380.10 | 00:00:00 | | 2004-02-02 | 4,661,800 | 374.40 | 381.50 | 371.30 | 373.50 | 00:00:00 | | 2004-02-03 | 4,212,400 | 376.40 | 380.60 | 367.60 | 368.70 | 00:00:00 | | 2004-02-04 | 4,137,000 | 369.10 | 374.10 | 368.70 | 368.70 | 00:00:00 | | 2004-02-05 | 3,592,700 | 370.40 | 371.00 | 365.00 | 366.20 | 00:00:00 | | 2004-02-06 | 4,113,400 | 364.50 | 376.70 | 364.50 | 373.30 | 00:00:00 | | 2004-02-09 | 9,048,900 | 373.30 | 392.30 | 373.30 | 392.30 | 00:00:00 | | 2004-02-10 | 8,029,800 | 392.30 | 394.50 | 389.70 | 391.70 | 00:00:00 | | 2004-02-11 | 4,349,900 | 392.80 | 393.10 | 384.60 | 388.30 | 00:00:00 | | 2004-02-12 | 9,724,500 | 388.60 | 406.70 | 388.60 | 399.30 | 00:00:00 | | 2004-02-13 | 3,963,500 | 402.70 | 413.20 | 400.50 | 408.40 | 00:00:00 | | 2004-02-16 | 1,783,700 | 408.40 | 410.10 | 403.00 | 403.90 | 00:00:00 | | 2004-02-17 | 5,826,500 | 401.50 | 414.10 | 404.70 | 409.30 | 00:00:00 | | 2004-02-18 | 7,175,300 | 403.90 | 417.80 | 403.90 | 413.00 | 00:00:00 | | 2004-02-19 | 5,276,400 | 413.80 | 423.70 | 411.30 | 423.50 | 00:00:00 | | 2004-02-20 | 5,832,200 | 423.20 | 428.00 | 414.10 | 415.50 | 00:00:00 | | 2004-02-23 | 3,253,000 | 415.80 | 424.30 | 415.50 | 415.50 | 00:00:00 | | 2004-02-24 | 7,204,900 | 416.10 | 416.90 | 403.90 | 408.10 | 00:00:00 | | 2004-02-25 | 4,510,400 | 408.70 | 420.30 | 406.20 | 415.80 | 00:00:00 | | 2004-02-26 | 3,666,300 | 414.10 | 415.80 | 413.50 | 414.10 | 00:00:00 | | 2004-02-27 | 5,098,700 | 415.20 | 418.60 | 405.60 | 405.60 | 00:00:00 | | 2004-03-01 | 2,395,400 | 402.70 | 422.00 | 402.70 | 420.90 | 00:00:00 | | 2004-03-02 | 7,538,500 | 420.00 | 435.40 | 420.00 | 432.20 | 00:00:00 | | 2004-03-03 | 3,824,300 | 433.10 | 433.10 | 420.60 | 421.50 | 00:00:00 | | 2004-03-04 | 2,967,000 | 424.90 | 426.60 | 413.50 | 415.50 | 00:00:00 | | 2004-03-05 | 3,995,800 | 417.50 | 420.90 | 413.50 | 416.10 | 00:00:00 | | 2004-03-08 | 1,040,500 | 415.20 | 420.60 | 415.20 | 419.80 | 00:00:00 | | 2004-03-09 | 4,082,400 | 416.90 | 418.90 | 409.80 | 417.20 | 00:00:00 | | 2004-03-10 | 6,750,300 | 414.10 | 418.10 | 396.50 | 402.70 | 00:00:00 | | 2004-03-11 | 6,612,800 | 402.70 | 402.70 | 385.70 | 394.50 | 00:00:00 | | 2004-03-12 | 5,290,000 | 388.60 | 406.20 | 388.60 | 404.70 | 00:00:00 | | 2004-03-15 | 4,420,000 | 399.30 | 405.00 | 389.10 | 390.80 | 00:00:00 | | 2004-03-16 | 6,417,300 | 393.70 | 400.80 | 388.60 | 396.50 | 00:00:00 | | 2004-03-17 | 4,372,400 | 396.80 | 406.20 | 396.80 | 404.20 | 00:00:00 | | 2004-03-18 | 3,296,100 | 403.90 | 406.20 | 397.60 | 399.90 | 00:00:00 | | 2004-03-19 | 3,532,000 | 399.10 | 399.90 | 394.20 | 396.80 | 00:00:00 | | 2004-03-22 | 3,438,100 | 396.80 | 396.80 | 382.30 | 384.90 | 00:00:00 | | 2004-03-23 | 2,078,800 | 391.10 | 392.00 | 384.90 | 385.20 | 00:00:00 | | 2004-03-24 | 10,783,800 | 388.60 | 373.30 | 369.60 | 373.30 | 00:00:00 | | 2004-03-25 | 6,402,100 | 372.70 | 389.10 | 372.70 | 388.60 | 00:00:00 | | 2004-03-26 | 4,531,200 | 390.30 | 398.20 | 390.30 | 397.40 | 00:00:00 | | 2004-03-29 | 2,940,500 | 397.40 | 401.30 | 395.90 | 398.80 | 00:00:00 | | 2004-03-30 | 2,686,600 | 397.10 | 407.30 | 397.10 | 406.20 | 00:00:00 | | 2004-03-31 | 5,078,900 | 404.50 | 412.70 | 403.90 | 411.30 | 00:00:00 | | 2004-04-01 | 3,688,100 | 413.00 | 416.90 | 408.70 | 415.20 | 00:00:00 | | 2004-04-02 | 3,396,200 | 413.80 | 426.60 | 410.40 | 421.20 | 00:00:00 | | 2004-04-05 | 4,923,600 | 424.90 | 431.10 | 419.20 | 421.80 | 00:00:00 | | 2004-04-06 | 4,899,000 | 419.80 | 420.60 | 406.20 | 407.90 | 00:00:00 | | 2004-04-07 | 4,014,400 | 411.30 | 414.70 | 407.60 | 410.10 | 00:00:00 | | 2004-04-08 | 2,425,400 | 406.20 | 415.80 | 406.20 | 414.10 | 00:00:00 | | 2004-04-09 | 0 | 414.10 | 414.10 | 414.10 | 414.10 | 00:00:00 | | 2004-04-12 | 0 | 414.10 | 414.10 | 414.10 | 414.10 | 00:00:00 | | 2004-04-13 | 3,246,900 | 415.20 | 418.10 | 410.40 | 411.80 | 00:00:00 | | 2004-04-14 | 8,324,000 | 407.30 | 407.30 | 390.00 | 396.20 | 00:00:00 | | 2004-04-15 | 7,062,800 | 390.80 | 398.20 | 383.50 | 389.70 | 00:00:00 | | 2004-04-16 | 3,780,800 | 390.60 | 397.60 | 390.00 | 393.70 | 00:00:00 | | 2004-04-19 | 2,794,500 | 395.70 | 395.70 | 387.10 | 389.70 | 00:00:00 | | 2004-04-20 | 3,098,600 | 390.80 | 400.80 | 390.80 | 394.00 | 00:00:00 | | 2004-04-21 | 9,546,000 | 388.60 | 388.60 | 376.70 | 378.10 | 00:00:00 | | 2004-04-22 | 7,479,100 | 382.90 | 386.60 | 377.20 | 381.50 | 00:00:00 | | 2004-04-23 | 6,368,800 | 386.90 | 393.40 | 383.20 | 384.00 | 00:00:00 | | 2004-04-26 | 3,979,500 | 383.70 | 397.60 | 383.70 | 390.80 | 00:00:00 | | 2004-04-27 | 3,883,800 | 390.60 | 393.70 | 385.70 | 390.80 | 00:00:00 | | 2004-04-28 | 8,670,400 | 388.00 | 388.60 | 372.10 | 374.40 | 00:00:00 | | 2004-04-29 | 13,901,900 | 375.50 | 375.50 | 353.10 | 364.20 | 00:00:00 | | 2004-04-30 | 9,643,900 | 363.30 | 363.60 | 354.50 | 359.90 | 00:00:00 | | 2004-05-03 | 0 | 359.90 | 359.90 | 359.90 | 359.90 | 00:00:00 | | 2004-05-04 | 11,033,900 | 364.20 | 373.30 | 359.90 | 370.10 | 00:00:00 | | 2004-05-05 | 5,119,300 | 370.40 | 376.70 | 369.60 | 374.70 | 00:00:00 | | 2004-05-06 | 9,344,800 | 374.10 | 378.10 | 369.80 | 373.00 | 00:00:00 | | 2004-05-07 | 8,671,900 | 373.30 | 375.50 | 369.00 | 372.70 | 00:00:00 | | 2004-05-10 | 10,772,700 | 368.10 | 368.10 | 360.50 | 361.30 | 00:00:00 | | 2004-05-11 | 6,603,800 | 365.90 | 369.00 | 362.50 | 367.00 | 00:00:00 | | 2004-05-12 | 6,249,000 | 365.90 | 373.30 | 365.30 | 366.20 | 00:00:00 | | 2004-05-13 | 3,293,900 | 367.60 | 375.20 | 367.30 | 370.10 | 00:00:00 | | 2004-05-14 | 8,250,800 | 367.90 | 368.70 | 357.70 | 359.90 | 00:00:00 | | 2004-05-17 | 8,819,700 | 356.80 | 356.80 | 348.30 | 353.10 | 00:00:00 | | 2004-05-18 | 4,469,100 | 357.40 | 359.60 | 348.90 | 356.00 | 00:00:00 | | 2004-05-19 | 14,115,900 | 363.00 | 380.10 | 363.00 | 379.50 | 00:00:00 | | 2004-05-20 | 12,658,000 | 379.50 | 379.50 | 370.10 | 371.80 | 00:00:00 | | 2004-05-21 | 5,817,000 | 372.70 | 382.90 | 371.30 | 381.50 | 00:00:00 | | 2004-05-24 | 5,721,700 | 376.10 | 390.80 | 376.10 | 385.70 | 00:00:00 | | 2004-05-25 | 4,667,000 | 382.30 | 385.40 | 375.00 | 382.30 | 00:00:00 | | 2004-05-26 | 4,702,600 | 386.30 | 391.10 | 384.90 | 388.90 | 00:00:00 | | 2004-05-27 | 4,477,900 | 388.60 | 393.70 | 387.70 | 389.70 | 00:00:00 | | 2004-05-28 | 4,353,900 | 388.90 | 394.50 | 388.30 | 391.10 | 00:00:00 | | 2004-05-31 | 0 | 391.10 | 391.10 | 391.10 | 391.10 | 00:00:00 | | 2004-06-01 | 4,337,300 | 391.40 | 398.50 | 387.40 | 395.90 | 00:00:00 | | 2004-06-02 | 9,909,700 | 397.10 | 397.60 | 387.40 | 388.00 | 00:00:00 | | 2004-06-03 | 6,187,100 | 388.00 | 388.00 | 381.50 | 384.30 | 00:00:00 | | 2004-06-04 | 3,495,800 | 382.00 | 394.50 | 393.40 | 393.70 | 00:00:00 | | 2004-06-07 | 6,504,100 | 392.00 | 402.20 | 392.00 | 401.00 | 00:00:00 | | 2004-06-08 | 3,724,200 | 394.20 | 405.90 | 394.20 | 403.30 | 00:00:00 | | 2004-06-09 | 4,551,300 | 394.80 | 399.30 | 393.70 | 397.60 | 00:00:00 | | 2004-06-10 | 7,259,000 | 394.80 | 403.90 | 398.20 | 400.80 | 00:00:00 | | 2004-06-11 | 3,721,000 | 395.90 | 407.00 | 395.90 | 403.60 | 00:00:00 | | 2004-06-14 | 4,482,700 | 401.30 | 402.50 | 395.40 | 396.20 | 00:00:00 | | 2004-06-15 | 3,817,300 | 395.40 | 398.20 | 391.70 | 397.90 | 00:00:00 | | 2004-06-16 | 6,136,800 | 399.90 | 401.90 | 398.50 | 399.60 | 00:00:00 | | 2004-06-17 | 8,913,600 | 400.80 | 401.90 | 387.10 | 392.00 | 00:00:00 | | 2004-06-18 | 4,382,300 | 388.60 | 395.70 | 388.60 | 392.80 | 00:00:00 | | 2004-06-21 | 5,202,000 | 395.70 | 396.80 | 388.90 | 391.70 | 00:00:00 | | 2004-06-22 | 3,835,500 | 393.10 | 395.70 | 390.00 | 391.70 | 00:00:00 | | 2004-06-23 | 6,144,800 | 392.50 | 401.60 | 392.50 | 394.80 | 00:00:00 | | 2004-06-24 | 5,218,100 | 399.10 | 407.30 | 399.10 | 404.70 | 00:00:00 | | 2004-06-25 | 4,066,400 | 403.00 | 412.40 | 402.20 | 409.80 | 00:00:00 | | 2004-06-28 | 4,460,900 | 407.30 | 414.10 | 407.30 | 410.70 | 00:00:00 | | 2004-06-29 | 3,446,000 | 407.00 | 416.40 | 405.60 | 415.20 | 00:00:00 | | 2004-06-30 | 4,309,200 | 413.80 | 419.80 | 413.20 | 418.10 | 00:00:00 | | 2004-07-01 | 3,487,500 | 419.50 | 420.30 | 408.40 | 409.80 | 00:00:00 | | 2004-07-02 | 2,752,200 | 409.30 | 411.80 | 405.60 | 410.70 | 00:00:00 | | 2004-07-05 | 1,341,900 | 411.30 | 414.70 | 408.70 | 411.30 | 00:00:00 | | 2004-07-06 | 3,426,700 | 410.40 | 414.70 | 407.30 | 407.90 | 00:00:00 | | 2004-07-07 | 6,175,500 | 407.90 | 415.50 | 407.90 | 413.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
