|
 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 | | 2006-05-17 | 426,60 | 8.745.500 | 465,06 | 422,19 | 447,40 | 00:00:00 | | 2006-05-18 | 418,40 | 7.907.500 | 431,99 | 409,64 | 423,60 | 00:00:00 | | 2006-05-19 | 407,80 | 10.522.400 | 429,93 | 340,63 | 416,00 | 00:00:00 | | 2006-05-22 | 377,80 | 15.785.800 | 400,00 | 371,40 | 400,00 | 00:00:00 | | 2006-05-23 | 414,40 | 8.969.800 | 418,00 | 378,20 | 378,20 | 00:00:00 | | 2006-05-24 | 399,00 | 9.900.000 | 426,85 | 393,00 | 408,20 | 00:00:00 | | 2006-05-25 | 413,60 | 5.408.300 | 415,92 | 396,00 | 395,00 | 00:00:00 | | 2006-05-26 | 426,40 | 8.300.400 | 435,45 | 414,72 | 419,80 | 00:00:00 | | 2006-05-29 | 426,40 | 0 | 426,40 | 426,40 | 426,40 | 00:00:00 | | 2006-05-30 | 413,00 | 7.879.400 | 429,09 | 410,72 | 424,20 | 00:00:00 | | 2006-05-31 | 417,00 | 4.457.600 | 419,40 | 394,80 | 394,80 | 00:00:00 | | 2006-06-01 | 407,80 | 8.074.900 | 418,20 | 398,41 | 418,20 | 00:00:00 | | 2006-06-02 | 414,20 | 5.320.700 | 418,00 | 409,68 | 419,80 | 00:00:00 | | 2006-06-05 | 409,80 | 3.533.400 | 416,83 | 406,00 | 418,00 | 00:00:00 | | 2006-06-06 | 391,80 | 6.076.700 | 395,88 | 387,00 | 399,00 | 00:00:00 | | 2006-06-07 | 390,40 | 8.710.300 | 392,00 | 376,00 | 392,00 | 00:00:00 | | 2006-06-08 | 369,20 | 11.151.800 | 378,77 | 362,90 | 379,00 | 00:00:00 | | 2006-06-09 | 378,40 | 5.333.300 | 385,80 | 369,20 | 378,00 | 00:00:00 | | 2006-06-12 | 382,20 | 7.827.100 | 385,80 | 371,94 | 378,00 | 00:00:00 | | 2006-06-13 | 361,60 | 10.267.300 | 370,40 | 348,40 | 371,20 | 00:00:00 | | 2006-06-14 | 360,00 | 10.675.000 | 376,20 | 346,80 | 363,60 | 00:00:00 | | 2006-06-15 | 385,20 | 8.797.200 | 386,05 | 366,80 | 364,00 | 00:00:00 | | 2006-06-16 | 379,20 | 8.453.500 | 406,38 | 376,18 | 392,00 | 00:00:00 | | 2006-06-19 | 385,00 | 4.212.700 | 400,76 | 381,41 | 387,00 | 00:00:00 | | 2006-06-20 | 389,00 | 3.879.200 | 390,00 | 378,42 | 379,00 | 00:00:00 | | 2006-06-21 | 397,00 | 5.146.100 | 399,03 | 387,82 | 388,00 | 00:00:00 | | 2006-06-22 | 396,00 | 5.682.200 | 418,32 | 390,90 | 404,00 | 00:00:00 | | 2006-06-23 | 400,00 | 3.591.100 | 403,33 | 389,43 | 399,00 | 00:00:00 | | 2006-06-26 | 406,00 | 4.125.700 | 410,00 | 403,18 | 404,00 | 00:00:00 | | 2006-06-27 | 400,00 | 2.919.200 | 412,57 | 398,00 | 411,00 | 00:00:00 | | 2006-06-28 | 395,00 | 5.176.900 | 402,00 | 389,93 | 400,00 | 00:00:00 | | 2006-06-29 | 414,75 | 4.825.300 | 417,00 | 397,00 | 399,50 | 00:00:00 | | 2006-06-30 | 418,00 | 6.645.100 | 433,50 | 417,00 | 425,00 | 00:00:00 | | 2006-07-03 | 423,25 | 7.408.000 | 433,00 | 416,00 | 420,50 | 00:00:00 | | 2006-07-04 | 420,75 | 2.017.700 | 425,50 | 418,75 | 425,50 | 00:00:00 | | 2006-07-05 | 415,00 | 6.868.700 | 425,00 | 412,00 | 419,25 | 00:00:00 | | 2006-07-06 | 425,00 | 8.976.200 | 428,00 | 413,50 | 418,25 | 00:00:00 | | 2006-07-07 | 437,00 | 9.459.800 | 444,00 | 425,00 | 426,75 | 00:00:00 | | 2006-07-10 | 433,00 | 2.434.800 | 445,00 | 430,50 | 435,00 | 00:00:00 | | 2006-07-11 | 432,75 | 3.870.600 | 442,00 | 429,25 | 434,25 | 00:00:00 | | 2006-07-12 | 445,50 | 6.636.700 | 447,00 | 434,25 | 434,25 | 00:00:00 | | 2006-07-13 | 428,75 | 6.367.800 | 446,00 | 424,50 | 441,50 | 00:00:00 | | 2006-07-14 | 418,75 | 8.086.300 | 435,00 | 411,00 | 416,00 | 00:00:00 | | 2006-07-17 | 405,00 | 5.119.400 | 420,00 | 401,50 | 410,00 | 00:00:00 | | 2006-07-18 | 396,00 | 6.166.200 | 407,75 | 391,25 | 402,75 | 00:00:00 | | 2006-07-19 | 413,00 | 5.086.300 | 415,00 | 392,50 | 396,25 | 00:00:00 | | 2006-07-20 | 409,00 | 4.623.800 | 423,00 | 408,00 | 416,75 | 00:00:00 | | 2006-07-21 | 389,50 | 7.261.400 | 409,00 | 388,00 | 407,00 | 00:00:00 | | 2006-07-24 | 390,75 | 5.457.900 | 392,25 | 383,25 | 392,25 | 00:00:00 | | 2006-07-25 | 397,00 | 4.183.500 | 403,00 | 392,00 | 393,50 | 00:00:00 | | 2006-07-26 | 397,50 | 3.901.000 | 406,75 | 396,50 | 399,25 | 00:00:00 | | 2006-07-27 | 416,50 | 4.875.400 | 417,00 | 398,50 | 403,00 | 00:00:00 | | 2006-07-28 | 418,25 | 3.928.500 | 421,00 | 407,75 | 412,50 | 00:00:00 | | 2006-07-31 | 418,25 | 3.983.400 | 424,00 | 413,00 | 420,50 | 00:00:00 | | 2006-08-01 | 417,75 | 6.238.000 | 428,75 | 413,00 | 417,00 | 00:00:00 | | 2006-08-02 | 422,50 | 2.794.000 | 424,00 | 415,00 | 421,50 | 00:00:00 | | 2006-08-03 | 422,50 | 0 | 422,50 | 422,50 | 422,50 | 00:00:00 | | 2006-08-04 | 423,50 | 5.857.000 | 428,00 | 418,50 | 423,25 | 00:00:00 | | 2006-08-07 | 421,00 | 3.106.900 | 425,75 | 417,00 | 417,00 | 00:00:00 | | 2006-08-08 | 417,00 | 4.620.100 | 429,50 | 416,25 | 429,25 | 00:00:00 | | 2006-08-09 | 422,50 | 8.024.900 | 424,25 | 402,00 | 415,50 | 00:00:00 | | 2006-08-10 | 424,00 | 3.487.100 | 426,00 | 410,00 | 421,00 | 00:00:00 | | 2006-08-11 | 424,75 | 3.550.000 | 430,25 | 421,75 | 426,75 | 00:00:00 | | 2006-08-14 | 425,75 | 3.191.800 | 430,00 | 421,25 | 430,00 | 00:00:00 | | 2006-08-15 | 424,25 | 3.300.000 | 427,00 | 414,50 | 426,00 | 00:00:00 | | 2006-08-16 | 431,00 | 4.708.200 | 433,00 | 422,00 | 423,00 | 00:00:00 | | 2006-08-17 | 434,75 | 5.264.800 | 440,75 | 430,25 | 430,25 | 00:00:00 | | 2006-08-18 | 431,00 | 5.582.800 | 445,00 | 430,00 | 434,75 | 00:00:00 | | 2006-08-21 | 435,75 | 2.447.300 | 438,50 | 429,00 | 429,00 | 00:00:00 | | 2006-08-22 | 438,00 | 3.364.200 | 445,00 | 437,00 | 437,75 | 00:00:00 | | 2006-08-23 | 436,00 | 4.556.100 | 447,00 | 429,25 | 440,25 | 00:00:00 | | 2006-08-24 | 430,00 | 3.201.500 | 438,75 | 428,00 | 434,75 | 00:00:00 | | 2006-08-25 | 433,00 | 2.073.400 | 436,00 | 426,50 | 429,50 | 00:00:00 | | 2006-08-28 | 433,00 | 0 | 433,00 | 433,00 | 433,00 | 00:00:00 | | 2006-08-29 | 442,00 | 9.990.800 | 447,00 | 436,25 | 440,00 | 00:00:00 | | 2006-08-30 | 447,50 | 5.586.400 | 451,25 | 436,00 | 444,50 | 00:00:00 | | 2006-08-31 | 465,50 | 10.929.600 | 471,00 | 447,50 | 450,75 | 00:00:00 | | 2006-09-01 | 474,50 | 8.440.600 | 476,75 | 462,50 | 464,75 | 00:00:00 | | 2006-09-04 | 486,25 | 3.460.000 | 486,75 | 471,00 | 474,50 | 00:00:00 | | 2006-09-05 | 488,50 | 10.733.900 | 491,00 | 478,00 | 484,00 | 00:00:00 | | 2006-09-06 | 479,75 | 3.858.600 | 492,00 | 478,00 | 489,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
