|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 294,40 | 7.959.000 | 303,80 | 294,00 | 303,80 | 00:00:00 | | 2005-10-06 | 299,40 | 11.881.300 | 300,00 | 284,20 | 290,00 | 00:00:00 | | 2005-10-07 | 292,80 | 10.458.800 | 300,20 | 290,40 | 297,60 | 00:00:00 | | 2005-10-10 | 301,00 | 9.722.300 | 302,40 | 294,40 | 294,40 | 00:00:00 | | 2005-10-11 | 308,40 | 11.037.200 | 314,00 | 301,00 | 301,00 | 00:00:00 | | 2005-10-12 | 307,40 | 4.745.200 | 309,60 | 303,60 | 303,60 | 00:00:00 | | 2005-10-13 | 292,60 | 6.351.400 | 304,00 | 292,00 | 304,00 | 00:00:00 | | 2005-10-14 | 290,00 | 4.792.700 | 295,40 | 289,60 | 292,60 | 00:00:00 | | 2005-10-17 | 294,00 | 2.933.900 | 295,00 | 290,00 | 290,00 | 00:00:00 | | 2005-10-18 | 295,80 | 3.739.800 | 301,80 | 293,40 | 296,00 | 00:00:00 | | 2005-10-19 | 290,20 | 9.724.300 | 292,60 | 284,00 | 292,60 | 00:00:00 | | 2005-10-20 | 286,60 | 5.870.900 | 297,00 | 284,20 | 292,20 | 00:00:00 | | 2005-10-21 | 280,00 | 5.212.600 | 289,80 | 278,80 | 286,40 | 00:00:00 | | 2005-10-24 | 290,00 | 5.727.100 | 292,20 | 274,40 | 282,20 | 00:00:00 | | 2005-10-25 | 293,40 | 7.223.700 | 296,00 | 290,40 | 291,20 | 00:00:00 | | 2005-10-26 | 291,80 | 8.911.000 | 302,00 | 286,60 | 295,20 | 00:00:00 | | 2005-10-27 | 284,60 | 6.762.800 | 293,80 | 281,80 | 291,60 | 00:00:00 | | 2005-10-28 | 287,40 | 4.277.400 | 287,60 | 281,00 | 285,40 | 00:00:00 | | 2005-10-31 | 289,60 | 3.990.900 | 294,60 | 289,40 | 291,00 | 00:00:00 | | 2005-11-01 | 294,80 | 4.766.200 | 296,00 | 289,00 | 289,80 | 00:00:00 | | 2005-11-02 | 294,00 | 4.243.000 | 300,00 | 289,60 | 295,80 | 00:00:00 | | 2005-11-03 | 297,00 | 7.809.900 | 305,20 | 292,80 | 292,80 | 00:00:00 | | 2005-11-04 | 296,00 | 5.718.400 | 298,20 | 293,20 | 298,00 | 00:00:00 | | 2005-11-07 | 293,60 | 3.435.900 | 298,00 | 292,00 | 297,80 | 00:00:00 | | 2005-11-08 | 296,00 | 5.357.700 | 299,80 | 292,60 | 295,40 | 00:00:00 | | 2005-11-09 | 302,20 | 8.547.100 | 302,20 | 295,80 | 296,80 | 00:00:00 | | 2005-11-10 | 303,80 | 7.345.700 | 308,00 | 301,20 | 301,80 | 00:00:00 | | 2005-11-11 | 319,00 | 8.040.100 | 319,20 | 304,40 | 306,20 | 00:00:00 | | 2005-11-14 | 315,60 | 8.130.100 | 324,80 | 313,60 | 321,00 | 00:00:00 | | 2005-11-15 | 321,20 | 4.322.400 | 322,20 | 312,80 | 313,00 | 00:00:00 | | 2005-11-16 | 322,20 | 12.936.800 | 323,20 | 313,80 | 323,20 | 00:00:00 | | 2005-11-17 | 331,00 | 6.445.700 | 331,80 | 322,80 | 330,00 | 00:00:00 | | 2005-11-18 | 338,00 | 8.388.500 | 344,40 | 335,60 | 335,60 | 00:00:00 | | 2005-11-21 | 340,20 | 2.561.400 | 343,20 | 337,60 | 337,60 | 00:00:00 | | 2005-11-22 | 336,80 | 4.715.300 | 341,80 | 334,60 | 340,60 | 00:00:00 | | 2005-11-23 | 332,00 | 7.731.300 | 335,60 | 322,80 | 335,60 | 00:00:00 | | 2005-11-24 | 332,20 | 4.592.900 | 334,80 | 329,00 | 334,80 | 00:00:00 | | 2005-11-25 | 333,20 | 1.701.800 | 335,20 | 331,00 | 334,80 | 00:00:00 | | 2005-11-28 | 332,20 | 6.028.100 | 339,60 | 331,80 | 337,40 | 00:00:00 | | 2005-11-29 | 335,40 | 8.695.200 | 339,40 | 333,20 | 334,00 | 00:00:00 | | 2005-11-30 | 333,00 | 7.178.700 | 339,40 | 331,80 | 336,20 | 00:00:00 | | 2005-12-01 | 337,80 | 8.393.600 | 340,00 | 331,40 | 331,40 | 00:00:00 | | 2005-12-02 | 347,60 | 5.863.100 | 347,60 | 337,80 | 337,80 | 00:00:00 | | 2005-12-05 | 341,40 | 3.884.800 | 351,20 | 340,80 | 351,20 | 00:00:00 | | 2005-12-06 | 341,00 | 4.974.300 | 342,20 | 337,40 | 341,80 | 00:00:00 | | 2005-12-07 | 347,60 | 4.363.100 | 349,60 | 337,00 | 340,40 | 00:00:00 | | 2005-12-08 | 348,20 | 3.627.200 | 348,40 | 341,80 | 347,80 | 00:00:00 | | 2005-12-09 | 350,80 | 3.249.300 | 355,40 | 347,80 | 348,40 | 00:00:00 | | 2005-12-12 | 353,60 | 2.982.700 | 357,60 | 351,60 | 351,60 | 00:00:00 | | 2005-12-13 | 351,20 | 2.000.300 | 354,20 | 350,40 | 354,20 | 00:00:00 | | 2005-12-14 | 348,80 | 1.940.000 | 352,00 | 347,00 | 351,60 | 00:00:00 | | 2005-12-15 | 347,60 | 2.720.300 | 349,80 | 343,20 | 349,00 | 00:00:00 | | 2005-12-16 | 353,00 | 2.754.900 | 355,20 | 347,60 | 347,60 | 00:00:00 | | 2005-12-19 | 356,20 | 782.400 | 357,80 | 354,00 | 354,80 | 00:00:00 | | 2005-12-20 | 361,40 | 1.986.000 | 362,20 | 355,20 | 355,20 | 00:00:00 | | 2005-12-21 | 366,20 | 1.647.200 | 367,60 | 361,60 | 361,60 | 00:00:00 | | 2005-12-22 | 367,20 | 3.403.300 | 374,40 | 365,60 | 367,00 | 00:00:00 | | 2005-12-23 | 370,60 | 752.100 | 374,40 | 367,80 | 367,80 | 00:00:00 | | 2005-12-26 | 370,60 | 0 | 370,60 | 370,60 | 370,60 | 00:00:00 | | 2005-12-27 | 370,60 | 0 | 370,60 | 370,60 | 370,60 | 00:00:00 | | 2005-12-28 | 367,20 | 3.164.100 | 384,60 | 361,80 | 384,60 | 00:00:00 | | 2005-12-29 | 366,00 | 1.786.400 | 372,00 | 363,20 | 365,20 | 00:00:00 | | 2005-12-30 | 373,80 | 946.100 | 377,40 | 367,60 | 372,60 | 00:00:00 | | 2006-01-02 | 373,80 | 0 | 373,80 | 373,80 | 373,80 | 00:00:00 | | 2006-01-03 | 382,20 | 5.070.900 | 386,60 | 375,80 | 376,00 | 00:00:00 | | 2006-01-04 | 390,00 | 4.631.600 | 390,20 | 383,20 | 383,60 | 00:00:00 | | 2006-01-05 | 382,00 | 5.255.000 | 393,40 | 367,80 | 390,80 | 00:00:00 | | 2006-01-06 | 379,00 | 5.375.100 | 392,40 | 376,00 | 384,80 | 00:00:00 | | 2006-01-09 | 380,60 | 5.981.300 | 382,20 | 374,80 | 378,00 | 00:00:00 | | 2006-01-10 | 360,80 | 12.113.700 | 382,60 | 360,20 | 382,60 | 00:00:00 | | 2006-01-11 | 369,60 | 7.539.300 | 369,80 | 360,00 | 361,00 | 00:00:00 | | 2006-01-12 | 369,00 | 6.228.900 | 374,60 | 365,80 | 373,20 | 00:00:00 | | 2006-01-13 | 368,80 | 5.209.300 | 373,40 | 365,00 | 371,60 | 00:00:00 | | 2006-01-16 | 372,80 | 3.020.400 | 379,00 | 366,00 | 379,00 | 00:00:00 | | 2006-01-17 | 373,00 | 2.999.000 | 374,20 | 368,20 | 369,00 | 00:00:00 | | 2006-01-18 | 373,40 | 5.047.300 | 378,00 | 363,40 | 370,40 | 00:00:00 | | 2006-01-19 | 383,00 | 5.510.400 | 386,00 | 375,00 | 375,00 | 00:00:00 | | 2006-01-20 | 378,00 | 6.173.500 | 391,60 | 376,80 | 382,00 | 00:00:00 | | 2006-01-23 | 379,00 | 2.614.600 | 380,40 | 371,00 | 376,60 | 00:00:00 | | 2006-01-24 | 383,00 | 11.819.000 | 385,20 | 378,80 | 380,60 | 00:00:00 | | 2006-01-25 | 410,40 | 9.688.600 | 414,20 | 385,80 | 386,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
