OTC Link
Datos históricos de Anglo American plc
Anglo American plc · NGLOY
$27.78
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:53 UTC
- Variación en el periodo
- +44.31%
- Máximo
- US$29.61
- 8 de septiembre de 2026
- Mínimo
- US$17.49
- 20 de noviembre de 2025
- Volumen medio diario
- 0.48 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 27.54 | 27.79 | 27.38 | 27.78 | +3.39% | 214,289 |
| 8 oct 2026 | 26.63 | 26.89 | 26.54 | 26.87 | +0.52% | 213,952 |
| 7 oct 2026 | 26.68 | 26.89 | 26.50 | 26.73 | −2.41% | 315,624 |
| 6 oct 2026 | 27.71 | 27.79 | 27.39 | 27.39 | −1.01% | 467,867 |
| 5 oct 2026 | 27.53 | 27.87 | 27.34 | 27.67 | −0.32% | 449,368 |
| 2 oct 2026 | 27.06 | 27.76 | 27.06 | 27.76 | +4.01% | 452,382 |
| 1 oct 2026 | 26.48 | 26.72 | 26.19 | 26.69 | −0.60% | 333,736 |
| 30 sep 2026 | 26.97 | 27.75 | 26.75 | 26.85 | +1.44% | 220,485 |
| 29 sep 2026 | 26.93 | 26.99 | 26.38 | 26.47 | +0.04% | 283,877 |
| 28 sep 2026 | 26.31 | 26.63 | 26.26 | 26.46 | −1.42% | 313,524 |
| 25 sep 2026 | 26.83 | 27.09 | 26.68 | 26.84 | −0.26% | 468,084 |
| 24 sep 2026 | 26.92 | 26.92 | 26.27 | 26.91 | −0.22% | 647,787 |
| 23 sep 2026 | 27.20 | 27.26 | 26.71 | 26.97 | −3.61% | 483,410 |
| 22 sep 2026 | 27.81 | 28.11 | 27.38 | 27.98 | +2.72% | 301,410 |
| 21 sep 2026 | 27.51 | 27.52 | 27.05 | 27.24 | +2.06% | 187,341 |
| 18 sep 2026 | 26.73 | 26.73 | 26.39 | 26.69 | −0.41% | 146,718 |
| 17 sep 2026 | 26.87 | 27.18 | 26.74 | 26.80 | +2.64% | 367,993 |
| 16 sep 2026 | 26.52 | 26.67 | 25.84 | 26.11 | −0.85% | 328,190 |
| 15 sep 2026 | 26.62 | 26.65 | 26.08 | 26.34 | −1.40% | 374,697 |
| 14 sep 2026 | 26.18 | 26.77 | 26.01 | 26.71 | −1.87% | 1.37 M |
| 11 sep 2026 | 27.17 | 27.35 | 27.06 | 27.22 | +1.00% | 182,132 |
| 10 sep 2026 | 26.85 | 27.09 | 26.64 | 26.95 | −6.23% | 366,655 |
| 9 sep 2026 | 28.77 | 29.11 | 28.32 | 28.74 | −1.64% | 577,956 |
| 8 sep 2026 | 29.28 | 29.61 | 29.11 | 29.22 | +2.99% | 441,582 |
| 4 sep 2026 | 27.85 | 28.43 | 27.84 | 28.37 | +0.07% | 273,483 |
| 3 sep 2026 | 28.65 | 28.67 | 27.98 | 28.35 | +1.80% | 199,994 |
| 2 sep 2026 | 27.99 | 28.27 | 27.62 | 27.85 | +0.83% | 327,598 |
| 1 sep 2026 | 27.92 | 28.15 | 27.55 | 27.62 | −2.06% | 359,944 |
| 31 ago 2026 | 28.78 | 28.93 | 28.11 | 28.20 | −1.33% | 323,621 |
| 28 ago 2026 | 29.27 | 29.29 | 28.33 | 28.58 | −0.97% | 270,623 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.