|
 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 | | 2004-07-07 | 6,175,500 | 407.90 | 415.50 | 407.90 | 413.50 | 00:00:00 | | 2004-07-08 | 6,588,600 | 414.90 | 414.90 | 408.70 | 411.30 | 00:00:00 | | 2004-07-09 | 7,570,200 | 409.00 | 426.00 | 409.00 | 424.90 | 00:00:00 | | 2004-07-12 | 3,996,200 | 427.70 | 427.70 | 419.80 | 422.30 | 00:00:00 | | 2004-07-13 | 4,415,900 | 420.90 | 429.70 | 420.90 | 428.00 | 00:00:00 | | 2004-07-14 | 5,218,200 | 426.60 | 433.90 | 423.70 | 433.70 | 00:00:00 | | 2004-07-15 | 6,567,000 | 429.40 | 444.20 | 429.40 | 440.80 | 00:00:00 | | 2004-07-16 | 6,811,700 | 444.70 | 449.30 | 439.30 | 441.30 | 00:00:00 | | 2004-07-19 | 5,976,200 | 440.20 | 441.30 | 427.10 | 427.10 | 00:00:00 | | 2004-07-20 | 4,541,000 | 428.30 | 431.70 | 423.50 | 427.10 | 00:00:00 | | 2004-07-21 | 4,061,500 | 427.70 | 438.50 | 427.70 | 428.80 | 00:00:00 | | 2004-07-22 | 5,470,800 | 428.00 | 428.00 | 414.70 | 416.90 | 00:00:00 | | 2004-07-23 | 3,445,100 | 417.50 | 422.00 | 412.10 | 412.40 | 00:00:00 | | 2004-07-26 | 3,145,400 | 411.80 | 417.50 | 411.30 | 411.80 | 00:00:00 | | 2004-07-27 | 2,785,900 | 411.80 | 422.00 | 411.80 | 422.00 | 00:00:00 | | 2004-07-28 | 4,097,500 | 424.60 | 432.20 | 423.50 | 431.40 | 00:00:00 | | 2004-07-29 | 5,053,000 | 430.50 | 438.20 | 430.50 | 435.40 | 00:00:00 | | 2004-07-30 | 2,685,600 | 430.00 | 441.30 | 430.00 | 440.20 | 00:00:00 | | 2004-08-02 | 2,139,300 | 434.50 | 439.30 | 431.10 | 432.20 | 00:00:00 | | 2004-08-03 | 3,401,300 | 436.50 | 438.50 | 432.20 | 435.90 | 00:00:00 | | 2004-08-04 | 4,044,700 | 432.80 | 435.10 | 430.00 | 433.40 | 00:00:00 | | 2004-08-05 | 2,473,500 | 432.20 | 434.80 | 427.40 | 427.40 | 00:00:00 | | 2004-08-06 | 4,497,400 | 425.20 | 427.10 | 419.80 | 421.80 | 00:00:00 | | 2004-08-09 | 2,652,300 | 421.80 | 424.30 | 413.80 | 417.20 | 00:00:00 | | 2004-08-10 | 4,478,100 | 415.20 | 432.20 | 415.20 | 432.20 | 00:00:00 | | 2004-08-11 | 4,165,200 | 434.50 | 434.50 | 429.10 | 430.00 | 00:00:00 | | 2004-08-12 | 9,109,900 | 441.60 | 442.50 | 424.30 | 433.90 | 00:00:00 | | 2004-08-13 | 2,577,600 | 430.00 | 438.50 | 430.00 | 436.80 | 00:00:00 | | 2004-08-16 | 7,409,400 | 433.90 | 453.20 | 433.90 | 453.20 | 00:00:00 | | 2004-08-17 | 12,175,500 | 451.80 | 469.10 | 446.40 | 463.40 | 00:00:00 | | 2004-08-18 | 7,976,100 | 460.00 | 463.70 | 453.80 | 457.50 | 00:00:00 | | 2004-08-19 | 6,854,900 | 459.50 | 467.10 | 459.50 | 463.20 | 00:00:00 | | 2004-08-20 | 5,770,300 | 459.80 | 466.30 | 458.30 | 462.30 | 00:00:00 | | 2004-08-23 | 3,118,300 | 460.00 | 470.30 | 460.00 | 467.40 | 00:00:00 | | 2004-08-24 | 4,029,900 | 466.80 | 466.80 | 460.60 | 461.50 | 00:00:00 | | 2004-08-25 | 5,131,500 | 459.50 | 461.70 | 451.80 | 454.10 | 00:00:00 | | 2004-08-26 | 2,255,900 | 455.80 | 461.70 | 455.80 | 458.30 | 00:00:00 | | 2004-08-27 | 4,360,500 | 460.90 | 461.20 | 456.60 | 457.80 | 00:00:00 | | 2004-08-30 | 0 | 457.80 | 457.80 | 457.80 | 457.80 | 00:00:00 | | 2004-08-31 | 3,902,000 | 453.50 | 461.70 | 450.70 | 458.10 | 00:00:00 | | 2004-09-01 | 3,332,500 | 453.50 | 467.70 | 453.50 | 466.60 | 00:00:00 | | 2004-09-02 | 4,039,100 | 464.60 | 471.10 | 463.70 | 468.00 | 00:00:00 | | 2004-09-03 | 3,934,300 | 466.60 | 477.30 | 466.60 | 473.40 | 00:00:00 | | 2004-09-06 | 1,688,200 | 474.20 | 481.00 | 474.20 | 475.60 | 00:00:00 | | 2004-09-07 | 4,926,800 | 477.60 | 479.00 | 466.60 | 466.60 | 00:00:00 | | 2004-09-08 | 2,857,800 | 466.60 | 472.20 | 466.60 | 467.40 | 00:00:00 | | 2004-09-09 | 3,553,500 | 470.80 | 470.80 | 466.60 | 469.70 | 00:00:00 | | 2004-09-10 | 8,289,700 | 470.80 | 475.10 | 469.40 | 473.70 | 00:00:00 | | 2004-09-13 | 3,499,500 | 474.80 | 479.60 | 469.10 | 479.60 | 00:00:00 | | 2004-09-14 | 3,229,100 | 478.20 | 480.70 | 475.40 | 478.80 | 00:00:00 | | 2004-09-15 | 4,511,500 | 475.90 | 486.70 | 475.40 | 482.20 | 00:00:00 | | 2004-09-16 | 3,478,600 | 481.00 | 492.10 | 490.70 | 490.70 | 00:00:00 | | 2004-09-17 | 4,490,200 | 483.30 | 498.00 | 483.30 | 496.30 | 00:00:00 | | 2004-09-20 | 3,460,300 | 498.00 | 498.00 | 491.80 | 497.20 | 00:00:00 | | 2004-09-21 | 7,121,700 | 496.90 | 498.30 | 493.20 | 494.10 | 00:00:00 | | 2004-09-22 | 6,178,500 | 493.80 | 498.00 | 491.50 | 496.30 | 00:00:00 | | 2004-09-23 | 3,809,600 | 494.10 | 496.10 | 489.00 | 494.10 | 00:00:00 | | 2004-09-24 | 3,048,700 | 491.50 | 496.10 | 491.20 | 496.10 | 00:00:00 | | 2004-09-27 | 6,819,300 | 495.80 | 504.60 | 503.70 | 503.70 | 00:00:00 | | 2004-09-28 | 9,548,000 | 507.10 | 522.40 | 506.00 | 511.70 | 00:00:00 | | 2004-09-29 | 6,227,000 | 513.40 | 519.90 | 511.70 | 517.00 | 00:00:00 | | 2004-09-30 | 4,112,000 | 513.40 | 517.00 | 510.20 | 515.30 | 00:00:00 | | 2004-10-01 | 5,391,400 | 515.10 | 530.90 | 512.80 | 530.40 | 00:00:00 | | 2004-10-04 | 6,541,200 | 530.90 | 533.50 | 519.00 | 520.20 | 00:00:00 | | 2004-10-05 | 2,722,400 | 521.90 | 523.60 | 518.50 | 520.70 | 00:00:00 | | 2004-10-06 | 5,364,000 | 519.60 | 529.50 | 517.60 | 524.10 | 00:00:00 | | 2004-10-07 | 4,831,500 | 529.50 | 536.30 | 528.40 | 532.40 | 00:00:00 | | 2004-10-08 | 3,921,400 | 530.40 | 535.50 | 528.40 | 532.10 | 00:00:00 | | 2004-10-11 | 2,451,800 | 533.20 | 537.50 | 525.80 | 525.80 | 00:00:00 | | 2004-10-12 | 4,906,100 | 527.00 | 527.00 | 508.30 | 510.20 | 00:00:00 | | 2004-10-13 | 9,202,700 | 516.20 | 516.20 | 485.30 | 486.70 | 00:00:00 | | 2004-10-14 | 9,925,500 | 482.20 | 498.60 | 492.90 | 494.10 | 00:00:00 | | 2004-10-15 | 3,857,800 | 493.50 | 499.70 | 484.40 | 499.50 | 00:00:00 | | 2004-10-18 | 1,979,700 | 501.50 | 502.60 | 494.40 | 496.30 | 00:00:00 | | 2004-10-19 | 4,928,100 | 497.50 | 502.90 | 481.90 | 483.60 | 00:00:00 | | 2004-10-20 | 7,146,100 | 477.30 | 485.60 | 466.60 | 483.90 | 00:00:00 | | 2004-10-21 | 8,792,300 | 489.00 | 500.30 | 487.30 | 495.80 | 00:00:00 | | 2004-10-22 | 9,312,200 | 500.00 | 511.40 | 498.30 | 503.70 | 00:00:00 | | 2004-10-25 | 4,465,300 | 498.90 | 500.30 | 489.50 | 498.90 | 00:00:00 | | 2004-10-26 | 3,707,300 | 497.80 | 505.40 | 496.30 | 505.10 | 00:00:00 | | 2004-10-27 | 1,745,500 | 508.00 | 513.60 | 506.60 | 509.40 | 00:00:00 | | 2004-10-28 | 16,161,500 | 500.90 | 476.80 | 474.20 | 475.90 | 00:00:00 | | 2004-10-29 | 8,006,200 | 477.10 | 481.60 | 469.40 | 479.30 | 00:00:00 | | 2004-11-01 | 2,480,900 | 483.60 | 490.10 | 479.60 | 484.40 | 00:00:00 | | 2004-11-02 | 2,515,800 | 485.60 | 486.40 | 477.90 | 483.90 | 00:00:00 | | 2004-11-03 | 3,443,600 | 487.80 | 493.80 | 485.00 | 491.80 | 00:00:00 | | 2004-11-04 | 1,498,700 | 492.40 | 493.20 | 486.40 | 493.20 | 00:00:00 | | 2004-11-05 | 4,651,300 | 496.30 | 506.60 | 495.80 | 498.00 | 00:00:00 | | 2004-11-08 | 3,100,100 | 501.20 | 501.20 | 491.20 | 492.90 | 00:00:00 | | 2004-11-09 | 3,685,300 | 492.90 | 501.50 | 492.90 | 500.60 | 00:00:00 | | 2004-11-10 | 3,275,800 | 505.10 | 514.50 | 501.70 | 513.40 | 00:00:00 | | 2004-11-11 | 2,477,600 | 513.10 | 521.90 | 509.10 | 521.30 | 00:00:00 | | 2004-11-12 | 2,657,100 | 520.50 | 523.30 | 518.50 | 523.30 | 00:00:00 | | 2004-11-15 | 3,948,000 | 523.30 | 528.10 | 522.20 | 527.50 | 00:00:00 | | 2004-11-16 | 4,944,900 | 524.70 | 524.70 | 511.40 | 515.10 | 00:00:00 | | 2004-11-17 | 4,720,200 | 519.60 | 527.80 | 515.60 | 527.80 | 00:00:00 | | 2004-11-18 | 3,667,000 | 528.40 | 536.90 | 528.40 | 532.60 | 00:00:00 | | 2004-11-19 | 1,983,900 | 529.00 | 532.60 | 524.70 | 526.40 | 00:00:00 | | 2004-11-22 | 3,520,300 | 523.00 | 523.60 | 513.40 | 519.00 | 00:00:00 | | 2004-11-23 | 2,083,900 | 520.70 | 523.60 | 517.60 | 519.30 | 00:00:00 | | 2004-11-24 | 2,773,000 | 524.70 | 525.00 | 513.90 | 515.10 | 00:00:00 | | 2004-11-25 | 2,879,700 | 516.50 | 525.80 | 515.10 | 524.10 | 00:00:00 | | 2004-11-26 | 4,927,400 | 523.60 | 536.90 | 529.80 | 532.10 | 00:00:00 | | 2004-11-29 | 3,050,300 | 533.20 | 536.90 | 531.50 | 533.80 | 00:00:00 | | 2004-11-30 | 1,885,000 | 531.20 | 531.20 | 523.60 | 527.00 | 00:00:00 | | 2004-12-01 | 4,677,500 | 525.00 | 542.60 | 525.00 | 539.20 | 00:00:00 | | 2004-12-02 | 5,319,100 | 540.00 | 540.00 | 525.80 | 526.70 | 00:00:00 | | 2004-12-03 | 5,012,000 | 525.80 | 525.80 | 517.00 | 520.70 | 00:00:00 | | 2004-12-06 | 3,089,200 | 519.00 | 519.00 | 511.40 | 513.90 | 00:00:00 | | 2004-12-07 | 6,308,000 | 510.50 | 511.70 | 505.40 | 505.40 | 00:00:00 | | 2004-12-08 | 7,572,600 | 502.00 | 502.00 | 489.30 | 494.40 | 00:00:00 | | 2004-12-09 | 4,833,500 | 496.90 | 504.90 | 493.50 | 501.20 | 00:00:00 | | 2004-12-10 | 2,355,000 | 503.70 | 506.30 | 498.90 | 501.50 | 00:00:00 | | 2004-12-13 | 3,568,100 | 499.20 | 514.20 | 499.20 | 511.70 | 00:00:00 | | 2004-12-14 | 1,972,500 | 512.80 | 514.80 | 503.20 | 506.60 | 00:00:00 | | 2004-12-15 | 2,221,500 | 501.70 | 506.80 | 499.50 | 501.50 | 00:00:00 | | 2004-12-16 | 2,009,600 | 505.70 | 510.20 | 501.70 | 510.20 | 00:00:00 | | 2004-12-17 | 3,081,000 | 512.20 | 513.10 | 506.00 | 510.50 | 00:00:00 | | 2004-12-20 | 2,032,900 | 510.50 | 519.30 | 507.40 | 517.30 | 00:00:00 | | 2004-12-21 | 2,386,000 | 512.80 | 528.40 | 512.80 | 527.50 | 00:00:00 | | 2004-12-22 | 3,402,900 | 527.30 | 535.20 | 526.70 | 529.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
