|
 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 | | 2006-01-25 | 410,40 | 9.688.600 | 414,20 | 385,80 | 386,80 | 00:00:00 | | 2006-01-26 | 408,60 | 10.051.900 | 420,00 | 407,20 | 413,20 | 00:00:00 | | 2006-01-27 | 410,40 | 10.829.800 | 415,40 | 407,60 | 412,80 | 00:00:00 | | 2006-01-30 | 416,00 | 4.978.300 | 416,80 | 408,40 | 413,40 | 00:00:00 | | 2006-01-31 | 407,40 | 10.560.700 | 417,80 | 404,40 | 417,80 | 00:00:00 | | 2006-02-01 | 413,80 | 2.863.300 | 417,20 | 402,00 | 408,20 | 00:00:00 | | 2006-02-02 | 414,60 | 7.701.600 | 420,60 | 412,00 | 418,00 | 00:00:00 | | 2006-02-03 | 412,20 | 7.090.200 | 419,00 | 407,00 | 419,00 | 00:00:00 | | 2006-02-06 | 417,00 | 7.093.500 | 432,60 | 410,00 | 412,20 | 00:00:00 | | 2006-02-07 | 415,80 | 9.527.900 | 423,40 | 414,00 | 420,00 | 00:00:00 | | 2006-02-08 | 402,60 | 11.454.000 | 407,80 | 393,20 | 400,00 | 00:00:00 | | 2006-02-09 | 414,40 | 6.061.200 | 416,60 | 404,40 | 404,40 | 00:00:00 | | 2006-02-10 | 398,00 | 11.283.200 | 418,00 | 392,00 | 408,60 | 00:00:00 | | 2006-02-13 | 394,80 | 4.875.400 | 397,20 | 387,00 | 397,00 | 00:00:00 | | 2006-02-14 | 397,80 | 3.485.900 | 401,00 | 392,80 | 398,80 | 00:00:00 | | 2006-02-15 | 402,20 | 7.188.400 | 411,20 | 399,80 | 400,00 | 00:00:00 | | 2006-02-16 | 407,00 | 9.615.500 | 410,00 | 402,20 | 402,20 | 00:00:00 | | 2006-02-17 | 423,00 | 10.782.400 | 436,40 | 403,00 | 407,00 | 00:00:00 | | 2006-02-20 | 428,00 | 4.180.000 | 432,00 | 420,00 | 420,40 | 00:00:00 | | 2006-02-21 | 431,40 | 3.606.600 | 435,20 | 427,40 | 430,40 | 00:00:00 | | 2006-02-22 | 433,00 | 2.344.700 | 438,00 | 431,80 | 438,00 | 00:00:00 | | 2006-02-23 | 424,40 | 5.010.600 | 436,80 | 422,40 | 434,00 | 00:00:00 | | 2006-02-24 | 416,60 | 4.884.200 | 428,20 | 405,60 | 427,60 | 00:00:00 | | 2006-02-27 | 419,60 | 6.152.300 | 425,80 | 417,00 | 419,00 | 00:00:00 | | 2006-02-28 | 411,00 | 5.003.100 | 419,80 | 409,20 | 417,20 | 00:00:00 | | 2006-03-01 | 414,60 | 5.688.000 | 418,00 | 406,60 | 409,00 | 00:00:00 | | 2006-03-02 | 419,00 | 6.912.100 | 423,00 | 413,00 | 413,00 | 00:00:00 | | 2006-03-03 | 418,80 | 2.928.700 | 425,20 | 415,80 | 419,00 | 00:00:00 | | 2006-03-06 | 420,60 | 3.847.600 | 425,60 | 418,40 | 420,20 | 00:00:00 | | 2006-03-07 | 404,20 | 7.379.800 | 415,40 | 401,60 | 415,00 | 00:00:00 | | 2006-03-08 | 391,40 | 12.163.700 | 402,20 | 379,00 | 402,00 | 00:00:00 | | 2006-03-09 | 394,80 | 8.360.500 | 400,80 | 386,00 | 395,20 | 00:00:00 | | 2006-03-10 | 404,00 | 7.523.900 | 404,00 | 386,20 | 395,00 | 00:00:00 | | 2006-03-13 | 396,40 | 7.914.300 | 407,60 | 393,40 | 407,20 | 00:00:00 | | 2006-03-14 | 392,80 | 6.989.400 | 398,40 | 386,80 | 395,40 | 00:00:00 | | 2006-03-15 | 413,00 | 7.773.700 | 422,20 | 395,80 | 396,00 | 00:00:00 | | 2006-03-16 | 405,60 | 5.938.700 | 415,20 | 398,40 | 412,40 | 00:00:00 | | 2006-03-17 | 405,60 | 8.895.100 | 410,60 | 403,00 | 404,40 | 00:00:00 | | 2006-03-20 | 411,40 | 7.203.600 | 424,00 | 409,20 | 410,00 | 00:00:00 | | 2006-03-21 | 408,60 | 3.713.600 | 411,40 | 406,00 | 411,40 | 00:00:00 | | 2006-03-22 | 407,00 | 2.712.500 | 408,80 | 401,20 | 405,80 | 00:00:00 | | 2006-03-23 | 415,00 | 7.767.000 | 418,60 | 405,40 | 409,20 | 00:00:00 | | 2006-03-24 | 421,00 | 3.332.200 | 424,60 | 407,60 | 415,00 | 00:00:00 | | 2006-03-27 | 413,80 | 3.045.200 | 428,40 | 412,40 | 423,60 | 00:00:00 | | 2006-03-28 | 412,20 | 3.113.300 | 417,80 | 404,20 | 415,60 | 00:00:00 | | 2006-03-29 | 411,60 | 4.253.300 | 415,20 | 401,80 | 413,20 | 00:00:00 | | 2006-03-30 | 432,00 | 9.251.100 | 435,00 | 413,60 | 414,60 | 00:00:00 | | 2006-03-31 | 427,40 | 4.294.300 | 435,60 | 426,20 | 430,00 | 00:00:00 | | 2006-04-03 | 437,40 | 4.486.200 | 439,20 | 431,00 | 431,00 | 00:00:00 | | 2006-04-04 | 441,40 | 8.299.700 | 443,00 | 426,40 | 437,40 | 00:00:00 | | 2006-04-05 | 462,20 | 6.992.500 | 465,00 | 440,00 | 440,00 | 00:00:00 | | 2006-04-06 | 463,20 | 9.043.000 | 466,00 | 452,80 | 464,60 | 00:00:00 | | 2006-04-07 | 450,60 | 4.637.400 | 465,20 | 447,20 | 465,20 | 00:00:00 | | 2006-04-10 | 465,80 | 7.000.000 | 465,80 | 452,00 | 452,00 | 00:00:00 | | 2006-04-11 | 472,80 | 7.222.500 | 484,60 | 470,00 | 470,00 | 00:00:00 | | 2006-04-12 | 460,80 | 3.956.300 | 470,40 | 453,80 | 470,40 | 00:00:00 | | 2006-04-13 | 464,40 | 3.027.500 | 469,20 | 459,00 | 462,60 | 00:00:00 | | 2006-04-14 | 464,40 | 0 | 464,40 | 464,40 | 464,40 | 00:00:00 | | 2006-04-17 | 464,40 | 0 | 464,40 | 464,40 | 464,40 | 00:00:00 | | 2006-04-18 | 483,20 | 4.121.400 | 487,20 | 465,40 | 470,20 | 00:00:00 | | 2006-04-19 | 482,00 | 4.815.800 | 496,60 | 478,40 | 489,00 | 00:00:00 | | 2006-04-20 | 469,60 | 8.651.600 | 491,20 | 464,40 | 486,00 | 00:00:00 | | 2006-04-21 | 493,60 | 5.617.900 | 495,00 | 466,80 | 469,00 | 00:00:00 | | 2006-04-24 | 491,40 | 4.123.900 | 503,80 | 489,20 | 495,60 | 00:00:00 | | 2006-04-25 | 490,00 | 5.246.900 | 497,00 | 486,60 | 491,20 | 00:00:00 | | 2006-04-26 | 493,60 | 5.554.300 | 530,00 | 491,00 | 491,00 | 00:00:00 | | 2006-04-27 | 471,60 | 11.844.200 | 491,60 | 447,80 | 491,60 | 00:00:00 | | 2006-04-28 | 470,80 | 5.199.900 | 477,00 | 460,40 | 468,80 | 00:00:00 | | 2006-05-01 | 470,80 | 0 | 470,80 | 470,80 | 470,80 | 00:00:00 | | 2006-05-02 | 488,00 | 3.683.400 | 491,00 | 470,20 | 470,20 | 00:00:00 | | 2006-05-03 | 476,60 | 5.228.800 | 494,40 | 475,60 | 489,60 | 00:00:00 | | 2006-05-04 | 491,20 | 7.223.500 | 492,40 | 470,00 | 478,00 | 00:00:00 | | 2006-05-05 | 508,80 | 4.787.000 | 514,20 | 492,20 | 493,60 | 00:00:00 | | 2006-05-08 | 504,80 | 9.923.300 | 525,20 | 498,00 | 513,00 | 00:00:00 | | 2006-05-09 | 507,80 | 6.943.100 | 526,40 | 494,80 | 503,80 | 00:00:00 | | 2006-05-10 | 505,00 | 6.556.200 | 513,40 | 496,60 | 502,00 | 00:00:00 | | 2006-05-11 | 510,60 | 6.352.500 | 521,20 | 508,20 | 508,20 | 00:00:00 | | 2006-05-12 | 488,40 | 4.653.500 | 510,00 | 486,80 | 510,00 | 00:00:00 | | 2006-05-15 | 454,60 | 9.980.100 | 478,00 | 443,80 | 470,00 | 00:00:00 | | 2006-05-16 | 445,60 | 8.149.700 | 455,40 | 435,60 | 455,00 | 00:00:00 | | 2006-05-17 | 426,60 | 8.745.500 | 465,06 | 422,19 | 447,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
