|
 ANTOFAGASTA - [Ticker: ANTO.L] |     | | Última Transacción | 836,400 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +30,000 (+1,040%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 853,200 | Mínimo | 805,800 | | Volumen | 4.699.994 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 943,000 x 38.000 - 1.025,000 x 120.000 | Yield | | | Cierre Anterior | 806,400 | PER | 0,00% | | Apertura | 820,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ANTO.L desde 2000-01-01 hasta 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 125,00 | 0 | 125,00 | 125,00 | 125,00 | 00:00:00 | | 2003-01-02 | 123,00 | 607.500 | 124,40 | 122,45 | 123,45 | 00:00:00 | | 2003-01-03 | 123,00 | 663.000 | 124,40 | 122,37 | 124,40 | 00:00:00 | | 2003-01-06 | 122,59 | 87.700 | 123,50 | 122,59 | 123,50 | 00:00:00 | | 2003-01-07 | 125,00 | 2.299.600 | 125,00 | 122,40 | 124,40 | 00:00:00 | | 2003-01-08 | 122,20 | 248.200 | 124,60 | 122,20 | 124,60 | 00:00:00 | | 2003-01-09 | 122,50 | 981.500 | 123,06 | 121,00 | 123,00 | 00:00:00 | | 2003-01-10 | 116,60 | 765.300 | 120,00 | 116,00 | 120,00 | 00:00:00 | | 2003-01-13 | 118,36 | 493.700 | 121,00 | 118,36 | 118,50 | 00:00:00 | | 2003-01-14 | 119,00 | 1.352.100 | 121,00 | 118,00 | 118,00 | 00:00:00 | | 2003-01-15 | 122,24 | 714.800 | 122,24 | 119,00 | 119,00 | 00:00:00 | | 2003-01-16 | 123,79 | 269.700 | 124,00 | 120,72 | 120,72 | 00:00:00 | | 2003-01-17 | 123,34 | 1.214.400 | 125,63 | 123,34 | 124,50 | 00:00:00 | | 2003-01-20 | 122,85 | 434.300 | 124,63 | 121,00 | 122,00 | 00:00:00 | | 2003-01-21 | 122,00 | 1.798.500 | 122,00 | 120,00 | 120,37 | 00:00:00 | | 2003-01-22 | 122,00 | 569.900 | 123,25 | 119,00 | 121,12 | 00:00:00 | | 2003-01-23 | 121,80 | 230.200 | 121,85 | 120,00 | 121,85 | 00:00:00 | | 2003-01-24 | 123,00 | 433.300 | 124,00 | 120,15 | 120,15 | 00:00:00 | | 2003-01-27 | 122,34 | 463.100 | 122,60 | 122,00 | 122,12 | 00:00:00 | | 2003-01-28 | 120,14 | 828.400 | 122,10 | 120,00 | 120,00 | 00:00:00 | | 2003-01-29 | 120,00 | 370.200 | 121,00 | 119,94 | 120,00 | 00:00:00 | | 2003-01-30 | 120,34 | 639.000 | 123,00 | 120,00 | 120,20 | 00:00:00 | | 2003-01-31 | 121,30 | 327.100 | 122,60 | 120,50 | 122,60 | 00:00:00 | | 2003-02-03 | 121,34 | 358.700 | 122,60 | 121,34 | 121,40 | 00:00:00 | | 2003-02-04 | 122,50 | 476.800 | 123,00 | 122,20 | 122,21 | 00:00:00 | | 2003-02-05 | 123,50 | 399.400 | 126,40 | 123,48 | 123,75 | 00:00:00 | | 2003-02-06 | 125,33 | 1.360.400 | 126,63 | 124,00 | 126,60 | 00:00:00 | | 2003-02-07 | 126,25 | 637.200 | 126,25 | 124,00 | 124,00 | 00:00:00 | | 2003-02-10 | 125,40 | 1.033.000 | 125,85 | 123,40 | 123,40 | 00:00:00 | | 2003-02-11 | 124,20 | 1.588.400 | 125,40 | 123,40 | 125,40 | 00:00:00 | | 2003-02-12 | 124,00 | 187.300 | 125,40 | 123,40 | 123,40 | 00:00:00 | | 2003-02-13 | 127,20 | 1.658.100 | 127,91 | 126,00 | 127,40 | 00:00:00 | | 2003-02-14 | 126,00 | 3.277.700 | 127,19 | 125,87 | 126,90 | 00:00:00 | | 2003-02-17 | 123,30 | 518.700 | 125,80 | 123,00 | 124,80 | 00:00:00 | | 2003-02-18 | 123,42 | 314.300 | 124,22 | 123,00 | 123,25 | 00:00:00 | | 2003-02-19 | 122,80 | 219.400 | 123,80 | 121,60 | 123,00 | 00:00:00 | | 2003-02-20 | 126,30 | 834.000 | 127,60 | 122,00 | 122,10 | 00:00:00 | | 2003-02-21 | 126,00 | 5.000 | 126,00 | 126,00 | 126,00 | 00:00:00 | | 2003-02-24 | 124,65 | 90.900 | 126,20 | 124,60 | 126,20 | 00:00:00 | | 2003-02-25 | 124,50 | 142.900 | 126,00 | 123,40 | 124,00 | 00:00:00 | | 2003-02-26 | 124,50 | 33.900 | 124,80 | 124,25 | 124,50 | 00:00:00 | | 2003-02-27 | 124,85 | 190.200 | 125,00 | 123,97 | 124,00 | 00:00:00 | | 2003-02-28 | 123,00 | 242.100 | 124,80 | 123,00 | 124,80 | 00:00:00 | | 2003-03-03 | 126,00 | 753.000 | 127,40 | 124,20 | 125,00 | 00:00:00 | | 2003-03-04 | 127,94 | 128.600 | 129,00 | 127,36 | 127,36 | 00:00:00 | | 2003-03-05 | 128,00 | 367.900 | 129,50 | 127,00 | 129,50 | 00:00:00 | | 2003-03-06 | 128,06 | 54.500 | 128,60 | 128,00 | 128,60 | 00:00:00 | | 2003-03-07 | 127,14 | 488.700 | 129,00 | 127,00 | 129,00 | 00:00:00 | | 2003-03-10 | 128,30 | 473.900 | 128,60 | 127,24 | 127,80 | 00:00:00 | | 2003-03-11 | 133,20 | 1.469.700 | 134,22 | 131,40 | 132,00 | 00:00:00 | | 2003-03-12 | 130,40 | 1.749.700 | 134,30 | 129,40 | 134,30 | 00:00:00 | | 2003-03-13 | 128,00 | 955.300 | 130,75 | 128,00 | 129,00 | 00:00:00 | | 2003-03-14 | 124,00 | 830.100 | 128,00 | 124,00 | 127,00 | 00:00:00 | | 2003-03-17 | 125,07 | 125.200 | 126,40 | 125,00 | 125,57 | 00:00:00 | | 2003-03-18 | 123,40 | 979.800 | 124,12 | 122,00 | 123,00 | 00:00:00 | | 2003-03-19 | 124,40 | 725.700 | 124,63 | 122,37 | 123,60 | 00:00:00 | | 2003-03-20 | 124,95 | 620.300 | 126,00 | 124,25 | 124,75 | 00:00:00 | | 2003-03-21 | 123,00 | 264.800 | 124,20 | 122,00 | 123,40 | 00:00:00 | | 2003-03-24 | 119,00 | 77.400 | 120,00 | 119,00 | 120,00 | 00:00:00 | | 2003-03-25 | 118,00 | 157.500 | 120,00 | 118,00 | 120,00 | 00:00:00 | | 2003-03-26 | 113,20 | 34.100 | 116,00 | 113,20 | 116,00 | 00:00:00 | | 2003-03-27 | 118,00 | 417.700 | 118,00 | 114,00 | 114,00 | 00:00:00 | | 2003-03-28 | 116,20 | 8.900 | 118,00 | 116,20 | 117,30 | 00:00:00 | | 2003-03-31 | 116,00 | 97.900 | 116,60 | 116,00 | 116,20 | 00:00:00 | | 2003-04-01 | 116,85 | 121.700 | 118,40 | 116,20 | 116,20 | 00:00:00 | | 2003-04-02 | 120,00 | 64.200 | 120,00 | 117,00 | 117,00 | 00:00:00 | | 2003-04-03 | 122,80 | 51.900 | 124,00 | 120,00 | 120,00 | 00:00:00 | | 2003-04-04 | 124,00 | 130.600 | 124,00 | 121,20 | 123,00 | 00:00:00 | | 2003-04-07 | 129,00 | 453.700 | 130,00 | 127,00 | 128,00 | 00:00:00 | | 2003-04-08 | 127,60 | 148.600 | 127,60 | 124,00 | 124,00 | 00:00:00 | | 2003-04-09 | 126,00 | 36.700 | 126,00 | 126,00 | 126,00 | 00:00:00 | | 2003-04-10 | 126,00 | 172.300 | 127,00 | 125,00 | 125,00 | 00:00:00 | | 2003-04-11 | 127,00 | 65.000 | 127,00 | 126,00 | 126,00 | 00:00:00 | | 2003-04-14 | 125,05 | 4.800 | 125,05 | 125,05 | 125,05 | 00:00:00 | | 2003-04-15 | 127,00 | 79.800 | 130,00 | 126,00 | 126,00 | 00:00:00 | | 2003-04-16 | 126,00 | 358.000 | 130,00 | 126,00 | 127,70 | 00:00:00 | | 2003-04-17 | 126,00 | 358.000 | 130,00 | 126,00 | 127,70 | 00:00:00 | | 2003-04-18 | 126,00 | 0 | 126,00 | 126,00 | 126,00 | 00:00:00 | | 2003-04-21 | 126,00 | 0 | 126,00 | 126,00 | 126,00 | 00:00:00 | | 2003-04-22 | 127,40 | 2.500 | 127,40 | 127,40 | 127,40 | 00:00:00 | | 2003-04-23 | 125,00 | 200.400 | 127,40 | 125,00 | 127,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
