Mercado fechado

AngloGold Ashanti plc (AU)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
23,85+1,07 (+4,70%)
No fechamento: 04:00PM EDT
23,79 -0,06 (-0,25%)
Pós-fechamento: 07:55PM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202423,5323,8823,3823,8523,852.429.612
25 de abr. de 202421,9922,9821,9022,7822,782.250.000
24 de abr. de 202421,7222,0321,6621,9221,921.693.100
23 de abr. de 202421,8722,4821,7922,1122,112.356.100
22 de abr. de 202422,3122,4321,6522,0322,034.175.800
19 de abr. de 202423,2423,8523,1923,8423,843.024.500
18 de abr. de 202423,9924,0523,4123,7123,712.051.000
17 de abr. de 202423,7724,4423,5223,8523,852.984.300
16 de abr. de 202423,6023,6723,0523,2923,292.911.000
15 de abr. de 202424,6424,7723,6823,8123,813.863.100
12 de abr. de 202425,2125,5023,5823,8523,855.165.800
11 de abr. de 202423,4024,2823,1824,2624,263.782.000
10 de abr. de 202423,1123,6122,9123,0423,042.698.500
09 de abr. de 202424,4624,5223,0823,4723,472.442.800
08 de abr. de 202424,2124,3823,5423,5523,552.830.300
05 de abr. de 202423,5124,1223,1823,9523,952.981.000
04 de abr. de 202423,3723,7323,0623,1023,102.418.100
03 de abr. de 202422,7223,3322,6023,2023,202.580.900
02 de abr. de 202422,5922,8322,5222,8222,822.626.100
01 de abr. de 202422,8022,8821,9722,1722,171.666.700
28 de mar. de 202422,2722,3921,8322,2022,201.857.500
27 de mar. de 202421,4222,1421,3721,9921,991.357.200
26 de mar. de 202421,9121,9121,2321,3921,391.971.800
25 de mar. de 202421,2921,9921,2721,3421,342.350.800
22 de mar. de 202420,5821,2920,4621,0821,081.851.100
21 de mar. de 202421,5021,8120,8421,1621,162.785.400
20 de mar. de 202420,4121,5620,3021,2721,273.287.500
19 de mar. de 202420,5120,7120,0520,2720,272.556.700
18 de mar. de 202421,3621,4420,7921,1721,172.395.200
15 de mar. de 202422,3822,5021,9922,0122,013.123.300
14 de mar. de 202422,2722,3721,8322,1822,182.112.800
13 de mar. de 202422,2023,2022,1722,8722,871.910.800
13 de mar. de 20240.19 Dividendo
12 de mar. de 202421,9522,2721,7222,1721,982.273.100
11 de mar. de 202422,2223,0822,2222,8522,652.263.900
08 de mar. de 202422,2822,4321,8822,3622,172.619.900
07 de mar. de 202422,1922,4221,9522,1321,942.247.500
06 de mar. de 202421,5722,0321,2521,9721,783.218.500
05 de mar. de 202422,0022,0321,4321,6321,444.680.000
04 de mar. de 202420,4521,1220,2321,1120,933.366.300
01 de mar. de 202418,8719,5418,6919,5019,332.106.200
29 de fev. de 202418,7118,9018,3718,6118,452.168.000
28 de fev. de 202418,3018,4217,9518,0117,861.451.300
27 de fev. de 202418,6618,7918,2918,3018,141.953.100
26 de fev. de 202418,4818,6518,2118,5218,362.555.500
23 de fev. de 202418,2218,4617,6318,3318,174.367.800
22 de fev. de 202417,5117,6017,0117,0216,871.984.500
21 de fev. de 202417,6717,7117,3817,7117,561.298.600
20 de fev. de 202418,3318,3317,6717,7617,612.359.100
16 de fev. de 202417,0117,5216,9317,3317,181.536.400
15 de fev. de 202416,9317,3916,8217,0316,881.901.900
14 de fev. de 202416,6716,7216,4916,6816,542.040.600
13 de fev. de 202417,0417,1616,7716,8616,721.663.800
12 de fev. de 202417,2117,8217,1817,6817,531.235.600
09 de fev. de 202417,7217,8617,3817,3817,231.363.400
08 de fev. de 202417,7117,8817,6717,8517,70942.300
07 de fev. de 202417,9818,0817,8217,8417,691.193.400
06 de fev. de 202417,8818,0617,8117,9817,83869.600
05 de fev. de 202417,6417,8617,5717,7317,58814.600
02 de fev. de 202418,2818,4017,8518,0517,902.120.800
01 de fev. de 202418,1018,8618,0318,7018,542.919.400
31 de jan. de 202417,8918,1617,4617,6217,471.618.100
30 de jan. de 202418,0618,1517,6117,7517,601.182.300
29 de jan. de 202417,8117,8517,5417,8317,681.154.400
26 de jan. de 202417,6617,8317,4617,4917,341.048.200
25 de jan. de 202417,4517,5217,2517,5217,371.197.400
24 de jan. de 202417,9517,9517,1117,1316,983.417.900
23 de jan. de 202416,6116,8716,4216,8516,712.387.900
22 de jan. de 202415,9116,2715,8016,1416,001.104.400
19 de jan. de 202416,1816,3216,0416,2316,091.509.800
18 de jan. de 202416,3816,4316,1016,3016,161.283.000
17 de jan. de 202416,2216,3215,9516,2316,091.708.300
16 de jan. de 202417,1917,2116,4616,4916,353.108.600
12 de jan. de 202417,5317,8917,3417,4717,322.000.700
11 de jan. de 202417,0917,1816,7216,8516,711.207.800
10 de jan. de 202417,0817,1516,9317,0516,901.339.200
09 de jan. de 202417,4217,4417,1317,1817,031.290.600
08 de jan. de 202417,3217,5917,2217,5017,351.073.600
05 de jan. de 202417,4917,9517,4317,6817,531.597.800
04 de jan. de 202417,8617,9017,5417,7417,591.425.800
03 de jan. de 202417,6718,1017,6117,9017,751.715.300
02 de jan. de 202418,7718,8118,2418,2418,081.337.100
29 de dez. de 202318,7818,9718,5818,6918,531.296.600
28 de dez. de 202319,4119,4118,7918,8018,641.410.700
27 de dez. de 202319,5119,7319,4119,4819,311.262.000
26 de dez. de 202319,0019,0818,8419,0318,87804.800
22 de dez. de 202319,4519,6418,9018,9618,801.561.500
21 de dez. de 202318,9619,3418,7718,8818,721.953.900
20 de dez. de 202318,8518,9318,3118,3418,184.018.000
19 de dez. de 202318,1619,1818,1518,8318,672.776.600
18 de dez. de 202317,8317,9217,6017,8317,681.828.000
15 de dez. de 202317,9618,2017,6017,9617,813.563.900
14 de dez. de 202318,7018,9417,6618,0417,893.993.300
13 de dez. de 202316,0817,5716,0617,5417,393.176.600
12 de dez. de 202316,7017,0016,6116,8616,722.002.300
11 de dez. de 202316,7217,1016,6017,0316,882.237.500
08 de dez. de 202317,0217,5817,0217,3717,222.457.400
07 de dez. de 202318,4018,4817,8518,0017,851.784.900
06 de dez. de 202318,7819,1418,5418,6718,511.863.700
05 de dez. de 202318,5318,8018,2718,7718,612.369.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...