|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-11-23 | 11,182,000 | 771.50 | 777.70 | 759.00 | 773.20 | 00:00:00 | | 2005-11-24 | 5,498,400 | 773.20 | 778.30 | 763.50 | 765.80 | 00:00:00 | | 2005-11-25 | 5,960,400 | 765.20 | 774.90 | 764.10 | 765.80 | 00:00:00 | | 2005-11-28 | 3,870,700 | 774.90 | 777.70 | 758.40 | 759.50 | 00:00:00 | | 2005-11-29 | 5,668,000 | 763.00 | 767.50 | 749.90 | 759.00 | 00:00:00 | | 2005-11-30 | 6,113,200 | 760.10 | 760.10 | 744.20 | 745.40 | 00:00:00 | | 2005-12-01 | 13,555,200 | 747.10 | 768.60 | 741.40 | 765.80 | 00:00:00 | | 2005-12-02 | 12,291,900 | 765.80 | 794.20 | 765.80 | 787.30 | 00:00:00 | | 2005-12-05 | 3,467,100 | 787.30 | 795.30 | 775.40 | 777.70 | 00:00:00 | | 2005-12-06 | 6,710,100 | 776.60 | 776.60 | 762.40 | 773.20 | 00:00:00 | | 2005-12-07 | 8,614,000 | 772.00 | 781.10 | 765.20 | 769.80 | 00:00:00 | | 2005-12-08 | 5,819,700 | 770.30 | 773.20 | 756.10 | 772.00 | 00:00:00 | | 2005-12-09 | 8,990,000 | 770.90 | 786.80 | 766.90 | 785.10 | 00:00:00 | | 2005-12-12 | 2,660,000 | 787.90 | 788.50 | 777.70 | 781.10 | 00:00:00 | | 2005-12-13 | 5,683,400 | 779.40 | 779.40 | 764.70 | 766.40 | 00:00:00 | | 2005-12-14 | 4,739,700 | 766.90 | 777.70 | 760.70 | 769.80 | 00:00:00 | | 2005-12-15 | 6,627,800 | 772.00 | 782.20 | 749.30 | 752.20 | 00:00:00 | | 2005-12-16 | 10,047,900 | 757.30 | 764.10 | 749.90 | 751.00 | 00:00:00 | | 2005-12-19 | 9,278,800 | 755.60 | 770.30 | 744.80 | 749.30 | 00:00:00 | | 2005-12-20 | 6,711,300 | 751.60 | 764.70 | 748.20 | 763.50 | 00:00:00 | | 2005-12-21 | 12,889,900 | 765.80 | 782.20 | 765.80 | 778.30 | 00:00:00 | | 2005-12-22 | 8,378,600 | 774.30 | 776.00 | 756.70 | 759.00 | 00:00:00 | | 2005-12-23 | 903,800 | 760.10 | 765.20 | 759.00 | 764.10 | 00:00:00 | | 2005-12-26 | 0 | 764.10 | 764.10 | 764.10 | 764.10 | 00:00:00 | | 2005-12-27 | 0 | 764.10 | 764.10 | 764.10 | 764.10 | 00:00:00 | | 2005-12-28 | 3,183,900 | 771.50 | 771.50 | 753.90 | 760.10 | 00:00:00 | | 2005-12-29 | 4,708,200 | 758.40 | 774.90 | 758.40 | 770.90 | 00:00:00 | | 2005-12-30 | 1,328,900 | 766.40 | 772.00 | 759.00 | 771.50 | 00:00:00 | | 2006-01-02 | 0 | 771.50 | 771.50 | 771.50 | 771.50 | 00:00:00 | | 2006-01-03 | 14,121,700 | 775.40 | 808.30 | 772.60 | 805.50 | 00:00:00 | | 2006-01-04 | 19,298,300 | 806.10 | 836.70 | 791.30 | 835.60 | 00:00:00 | | 2006-01-05 | 14,713,000 | 828.80 | 857.10 | 824.80 | 825.90 | 00:00:00 | | 2006-01-06 | 9,708,500 | 832.20 | 840.10 | 814.00 | 840.10 | 00:00:00 | | 2006-01-09 | 9,840,400 | 842.90 | 851.40 | 834.40 | 837.30 | 00:00:00 | | 2006-01-10 | 14,100,600 | 840.10 | 840.10 | 802.70 | 807.20 | 00:00:00 | | 2006-01-11 | 8,704,500 | 809.50 | 820.20 | 809.50 | 819.70 | 00:00:00 | | 2006-01-12 | 11,501,800 | 816.80 | 832.20 | 799.80 | 816.80 | 00:00:00 | | 2006-01-13 | 7,261,600 | 823.60 | 839.50 | 811.70 | 818.00 | 00:00:00 | | 2006-01-16 | 23,046,400 | 819.70 | 839.00 | 819.70 | 833.90 | 00:00:00 | | 2006-01-17 | 14,340,200 | 831.00 | 856.50 | 828.20 | 853.70 | 00:00:00 | | 2006-01-18 | 8,995,000 | 839.50 | 860.50 | 829.90 | 853.70 | 00:00:00 | | 2006-01-19 | 12,545,700 | 865.10 | 890.00 | 849.70 | 880.40 | 00:00:00 | | 2006-01-20 | 11,709,200 | 890.00 | 904.20 | 875.80 | 876.40 | 00:00:00 | | 2006-01-23 | 8,936,400 | 866.80 | 886.60 | 854.80 | 877.50 | 00:00:00 | | 2006-01-24 | 11,796,900 | 884.90 | 892.90 | 866.80 | 868.50 | 00:00:00 | | 2006-01-25 | 13,268,700 | 884.30 | 920.60 | 874.70 | 916.10 | 00:00:00 | | 2006-01-26 | 20,987,900 | 918.90 | 947.30 | 887.70 | 908.20 | 00:00:00 | | 2006-01-27 | 13,522,200 | 925.20 | 934.80 | 913.30 | 927.50 | 00:00:00 | | 2006-01-30 | 13,697,400 | 933.10 | 936.00 | 896.30 | 906.50 | 00:00:00 | | 2006-01-31 | 13,672,200 | 904.80 | 911.60 | 893.40 | 894.60 | 00:00:00 | | 2006-02-01 | 9,317,800 | 897.40 | 928.60 | 890.60 | 922.90 | 00:00:00 | | 2006-02-02 | 9,530,200 | 929.20 | 940.50 | 900.80 | 903.10 | 00:00:00 | | 2006-02-03 | 5,928,700 | 908.70 | 913.30 | 888.30 | 896.30 | 00:00:00 | | 2006-02-06 | 7,322,100 | 907.00 | 921.80 | 900.80 | 908.20 | 00:00:00 | | 2006-02-07 | 9,327,600 | 913.30 | 921.20 | 904.80 | 910.40 | 00:00:00 | | 2006-02-08 | 11,191,300 | 883.80 | 898.00 | 860.00 | 889.50 | 00:00:00 | | 2006-02-09 | 12,326,600 | 898.50 | 931.40 | 887.70 | 926.90 | 00:00:00 | | 2006-02-10 | 13,803,500 | 934.30 | 952.40 | 907.60 | 916.70 | 00:00:00 | | 2006-02-13 | 5,186,700 | 912.70 | 912.70 | 900.20 | 912.10 | 00:00:00 | | 2006-02-14 | 14,028,900 | 920.10 | 926.90 | 907.60 | 919.50 | 00:00:00 | | 2006-02-15 | 5,517,200 | 925.80 | 936.00 | 913.80 | 919.50 | 00:00:00 | | 2006-02-16 | 12,443,900 | 921.20 | 946.70 | 921.20 | 933.10 | 00:00:00 | | 2006-02-17 | 22,378,700 | 930.30 | 1,003.50 | 929.70 | 964.90 | 00:00:00 | | 2006-02-20 | 13,720,900 | 974.00 | 1,009.70 | 974.00 | 988.20 | 00:00:00 | | 2006-02-21 | 6,609,100 | 987.00 | 998.40 | 980.80 | 985.90 | 00:00:00 | | 2006-02-22 | 4,657,900 | 983.60 | 996.10 | 981.30 | 990.40 | 00:00:00 | | 2006-02-23 | 8,899,200 | 990.40 | 1,005.70 | 974.00 | 979.10 | 00:00:00 | | 2006-02-24 | 5,738,700 | 984.20 | 984.20 | 926.30 | 973.40 | 00:00:00 | | 2006-02-27 | 5,185,200 | 980.80 | 980.80 | 959.20 | 962.60 | 00:00:00 | | 2006-02-28 | 7,360,300 | 964.30 | 965.50 | 938.80 | 944.50 | 00:00:00 | | 2006-03-01 | 20,046,200 | 938.80 | 998.40 | 938.80 | 996.70 | 00:00:00 | | 2006-03-02 | 21,222,200 | 1,002.90 | 1,064.70 | 998.40 | 1,006.30 | 00:00:00 | | 2006-03-03 | 14,026,700 | 1,011.40 | 1,027.30 | 979.60 | 988.20 | 00:00:00 | | 2006-03-06 | 9,542,500 | 993.30 | 1,001.80 | 980.20 | 987.00 | 00:00:00 | | 2006-03-07 | 9,802,600 | 977.90 | 977.90 | 946.20 | 959.80 | 00:00:00 | | 2006-03-08 | 14,249,000 | 973.40 | 977.40 | 918.90 | 938.20 | 00:00:00 | | 2006-03-09 | 7,431,400 | 943.90 | 974.00 | 934.80 | 943.30 | 00:00:00 | | 2006-03-10 | 10,934,700 | 941.10 | 968.90 | 928.00 | 966.00 | 00:00:00 | | 2006-03-13 | 6,900,900 | 977.40 | 977.40 | 947.30 | 958.70 | 00:00:00 | | 2006-03-14 | 6,021,300 | 955.80 | 980.80 | 951.80 | 973.40 | 00:00:00 | | 2006-03-15 | 7,802,800 | 978.50 | 1,012.50 | 972.30 | 1,002.90 | 00:00:00 | | 2006-03-16 | 8,109,000 | 1,008.60 | 1,022.80 | 993.30 | 1,019.40 | 00:00:00 | | 2006-03-17 | 10,488,500 | 1,024.50 | 1,058.50 | 1,014.20 | 1,022.80 | 00:00:00 | | 2006-03-20 | 5,395,300 | 1,030.70 | 1,059.10 | 1,013.70 | 1,021.10 | 00:00:00 | | 2006-03-21 | 10,997,400 | 1,029.00 | 1,029.00 | 995.00 | 999.50 | 00:00:00 | | 2006-03-22 | 21,022,700 | 998.40 | 1,024.50 | 993.80 | 1,018.20 | 00:00:00 | | 2006-03-23 | 10,636,600 | 1,025.00 | 1,057.40 | 1,025.00 | 1,038.60 | 00:00:00 | | 2006-03-24 | 9,582,000 | 1,038.60 | 1,074.40 | 1,038.60 | 1,061.90 | 00:00:00 | | 2006-03-27 | 8,721,100 | 1,071.50 | 1,088.00 | 1,039.80 | 1,042.60 | 00:00:00 | | 2006-03-28 | 7,346,400 | 1,048.80 | 1,052.30 | 1,017.10 | 1,025.00 | 00:00:00 | | 2006-03-29 | 6,938,600 | 1,025.00 | 1,039.80 | 1,015.40 | 1,023.30 | 00:00:00 | | 2006-03-30 | 11,317,000 | 1,038.10 | 1,083.50 | 1,038.10 | 1,073.20 | 00:00:00 | | 2006-03-31 | 7,121,700 | 1,076.10 | 1,088.00 | 1,055.70 | 1,056.80 | 00:00:00 | | 2006-04-03 | 9,675,200 | 1,066.40 | 1,099.30 | 1,066.40 | 1,097.60 | 00:00:00 | | 2006-04-04 | 6,941,700 | 1,106.10 | 1,106.10 | 1,079.50 | 1,100.50 | 00:00:00 | | 2006-04-05 | 8,634,400 | 1,107.80 | 1,134.50 | 1,100.50 | 1,127.70 | 00:00:00 | | 2006-04-06 | 9,869,800 | 1,135.10 | 1,152.70 | 1,123.20 | 1,150.40 | 00:00:00 | | 2006-04-07 | 11,481,300 | 1,147.50 | 1,156.10 | 1,094.80 | 1,096.50 | 00:00:00 | | 2006-04-10 | 9,795,000 | 1,097.60 | 1,134.50 | 1,092.00 | 1,119.80 | 00:00:00 | | 2006-04-11 | 12,569,300 | 1,143.00 | 1,175.90 | 1,132.80 | 1,137.30 | 00:00:00 | | 2006-04-12 | 9,494,400 | 1,135.10 | 1,135.10 | 1,107.80 | 1,109.50 | 00:00:00 | | 2006-04-13 | 5,113,500 | 1,119.80 | 1,126.00 | 1,099.30 | 1,115.80 | 00:00:00 | | 2006-04-14 | 0 | 1,115.80 | 1,115.80 | 1,115.80 | 1,115.80 | 00:00:00 | | 2006-04-17 | 0 | 1,115.80 | 1,115.80 | 1,115.80 | 1,115.80 | 00:00:00 | | 2006-04-18 | 7,098,800 | 1,126.60 | 1,169.70 | 1,126.60 | 1,156.10 | 00:00:00 | | 2006-04-19 | 7,762,800 | 1,168.50 | 1,196.90 | 1,157.20 | 1,171.90 | 00:00:00 | | 2006-04-20 | 16,546,000 | 1,180.50 | 1,200.30 | 1,120.90 | 1,132.20 | 00:00:00 | | 2006-04-21 | 12,717,400 | 1,126.60 | 1,191.20 | 1,120.30 | 1,183.90 | 00:00:00 | | 2006-04-24 | 18,961,600 | 1,187.30 | 1,237.70 | 1,177.00 | 1,207.10 | 00:00:00 | | 2006-04-25 | 24,047,200 | 1,215.10 | 1,217.90 | 1,170.20 | 1,186.70 | 00:00:00 | | 2006-04-26 | 8,606,000 | 1,191.80 | 1,213.40 | 1,177.00 | 1,180.50 | 00:00:00 | | 2006-04-27 | 21,703,400 | 1,177.00 | 1,180.50 | 1,111.80 | 1,143.00 | 00:00:00 | | 2006-04-28 | 9,006,300 | 1,138.50 | 1,168.00 | 1,124.30 | 1,125.40 | 00:00:00 | | 2006-05-01 | 0 | 1,125.40 | 1,125.40 | 1,125.40 | 1,125.40 | 00:00:00 | | 2006-05-02 | 11,264,400 | 1,131.70 | 1,179.90 | 1,131.70 | 1,170.20 | 00:00:00 | | 2006-05-03 | 12,635,400 | 1,176.50 | 1,196.90 | 1,141.90 | 1,151.50 | 00:00:00 | | 2006-05-04 | 13,938,400 | 1,148.10 | 1,219.00 | 1,143.00 | 1,217.90 | 00:00:00 | | 2006-05-05 | 13,134,400 | 1,228.70 | 1,282.00 | 1,222.40 | 1,278.60 | 00:00:00 | | 2006-05-08 | 24,669,400 | 1,289.90 | 1,379.00 | 1,262.10 | 1,341.50 | 00:00:00 | | 2006-05-09 | 22,968,900 | 1,347.20 | 1,363.10 | 1,307.50 | 1,354.60 | 00:00:00 | | 2006-05-10 | 14,333,500 | 1,359.10 | 1,366.50 | 1,321.70 | 1,360.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
