|
 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 | | 2006-09-06 | 479,75 | 3.858.600 | 492,00 | 478,00 | 489,50 | 00:00:00 | | 2006-09-07 | 470,75 | 4.536.100 | 480,00 | 469,75 | 480,00 | 00:00:00 | | 2006-09-08 | 461,00 | 3.718.000 | 475,25 | 459,00 | 472,00 | 00:00:00 | | 2006-09-11 | 448,00 | 6.059.100 | 460,50 | 443,50 | 457,00 | 00:00:00 | | 2006-09-12 | 446,25 | 5.074.200 | 449,25 | 435,75 | 445,50 | 00:00:00 | | 2006-09-13 | 449,75 | 5.187.300 | 453,00 | 444,00 | 449,75 | 00:00:00 | | 2006-09-14 | 454,75 | 5.052.600 | 463,00 | 449,50 | 449,50 | 00:00:00 | | 2006-09-15 | 440,50 | 6.296.700 | 453,00 | 437,25 | 453,00 | 00:00:00 | | 2006-09-18 | 448,00 | 3.172.500 | 450,50 | 438,00 | 443,00 | 00:00:00 | | 2006-09-19 | 438,25 | 2.386.200 | 452,00 | 437,75 | 449,00 | 00:00:00 | | 2006-09-20 | 435,25 | 7.752.900 | 439,00 | 424,75 | 435,00 | 00:00:00 | | 2006-09-21 | 443,25 | 5.064.400 | 445,50 | 435,00 | 438,00 | 00:00:00 | | 2006-09-22 | 435,75 | 4.710.700 | 446,00 | 433,50 | 439,25 | 00:00:00 | | 2006-09-25 | 420,25 | 5.635.500 | 440,50 | 416,00 | 439,25 | 00:00:00 | | 2006-09-26 | 433,50 | 3.358.800 | 434,25 | 421,25 | 424,25 | 00:00:00 | | 2006-09-27 | 448,50 | 5.073.400 | 454,50 | 436,75 | 436,75 | 00:00:00 | | 2006-09-28 | 455,75 | 3.278.100 | 460,50 | 448,75 | 448,75 | 00:00:00 | | 2006-09-29 | 458,00 | 6.257.700 | 469,75 | 454,25 | 462,75 | 00:00:00 | | 2006-10-02 | 464,50 | 3.366.500 | 467,00 | 458,00 | 466,00 | 00:00:00 | | 2006-10-03 | 449,00 | 5.233.700 | 464,50 | 445,50 | 461,75 | 00:00:00 | | 2006-10-04 | 451,00 | 7.079.200 | 456,25 | 437,75 | 448,25 | 00:00:00 | | 2006-10-05 | 463,25 | 4.985.000 | 463,75 | 455,00 | 457,25 | 00:00:00 | | 2006-10-06 | 458,50 | 3.467.200 | 467,50 | 453,50 | 460,75 | 00:00:00 | | 2006-10-09 | 475,00 | 5.940.000 | 481,25 | 458,50 | 459,50 | 00:00:00 | | 2006-10-10 | 482,50 | 3.349.200 | 484,00 | 473,00 | 478,50 | 00:00:00 | | 2006-10-11 | 481,00 | 4.079.900 | 483,75 | 475,00 | 483,75 | 00:00:00 | | 2006-10-12 | 493,00 | 2.796.000 | 493,75 | 481,00 | 483,00 | 00:00:00 | | 2006-10-13 | 499,75 | 7.187.800 | 500,50 | 489,75 | 491,25 | 00:00:00 | | 2006-10-16 | 504,75 | 2.619.200 | 507,25 | 498,50 | 502,75 | 00:00:00 | | 2006-10-17 | 495,00 | 5.062.100 | 509,50 | 492,25 | 508,25 | 00:00:00 | | 2006-10-18 | 504,50 | 3.520.800 | 506,50 | 498,00 | 501,00 | 00:00:00 | | 2006-10-19 | 512,00 | 2.767.400 | 513,50 | 498,25 | 500,00 | 00:00:00 | | 2006-10-20 | 513,00 | 4.116.600 | 523,25 | 508,00 | 517,75 | 00:00:00 | | 2006-10-23 | 513,00 | 2.008.100 | 521,00 | 508,50 | 518,25 | 00:00:00 | | 2006-10-24 | 513,75 | 3.977.500 | 519,50 | 507,25 | 515,50 | 00:00:00 | | 2006-10-25 | 516,75 | 2.600.100 | 519,75 | 511,25 | 516,00 | 00:00:00 | | 2006-10-26 | 516,00 | 4.985.300 | 524,00 | 515,50 | 516,00 | 00:00:00 | | 2006-10-27 | 513,75 | 2.460.800 | 519,75 | 507,25 | 517,25 | 00:00:00 | | 2006-10-30 | 507,75 | 3.468.500 | 512,25 | 505,00 | 511,00 | 00:00:00 | | 2006-10-31 | 507,00 | 8.641.500 | 518,00 | 504,00 | 509,00 | 00:00:00 | | 2006-11-01 | 516,00 | 5.885.900 | 519,00 | 505,00 | 505,00 | 00:00:00 | | 2006-11-02 | 509,25 | 5.797.800 | 513,00 | 503,00 | 512,00 | 00:00:00 | | 2006-11-03 | 507,75 | 3.411.400 | 514,50 | 505,00 | 512,75 | 00:00:00 | | 2006-11-06 | 528,50 | 6.846.400 | 528,50 | 509,00 | 511,50 | 00:00:00 | | 2006-11-07 | 530,50 | 5.095.900 | 534,00 | 520,50 | 525,50 | 00:00:00 | | 2006-11-08 | 523,00 | 3.875.900 | 528,00 | 517,75 | 525,50 | 00:00:00 | | 2006-11-09 | 520,75 | 5.006.800 | 526,00 | 513,50 | 526,00 | 00:00:00 | | 2006-11-10 | 494,75 | 12.872.600 | 525,00 | 494,75 | 518,50 | 00:00:00 | | 2006-11-13 | 468,25 | 14.585.700 | 494,50 | 461,00 | 485,00 | 00:00:00 | | 2006-11-14 | 468,00 | 8.381.700 | 475,75 | 464,50 | 470,00 | 00:00:00 | | 2006-11-15 | 472,00 | 6.710.900 | 477,00 | 464,00 | 474,50 | 00:00:00 | | 2006-11-16 | 479,50 | 4.350.000 | 481,00 | 470,00 | 471,00 | 00:00:00 | | 2006-11-17 | 457,75 | 6.394.300 | 477,25 | 436,00 | 477,25 | 00:00:00 | | 2006-11-20 | 476,50 | 8.389.000 | 493,00 | 459,75 | 459,75 | 00:00:00 | | 2006-11-21 | 473,00 | 5.589.600 | 480,75 | 471,75 | 472,00 | 00:00:00 | | 2006-11-22 | 479,50 | 7.799.800 | 493,00 | 475,50 | 479,75 | 00:00:00 | | 2006-11-23 | 474,25 | 2.694.100 | 485,00 | 465,75 | 484,50 | 00:00:00 | | 2006-11-24 | 475,00 | 4.849.700 | 478,75 | 465,50 | 475,75 | 00:00:00 | | 2006-11-27 | 467,00 | 5.127.300 | 482,00 | 466,25 | 476,00 | 00:00:00 | | 2006-11-28 | 462,75 | 4.214.900 | 473,50 | 460,00 | 469,25 | 00:00:00 | | 2006-11-29 | 469,25 | 5.159.900 | 477,00 | 459,50 | 469,75 | 00:00:00 | | 2006-11-30 | 479,75 | 4.867.800 | 486,25 | 466,00 | 466,00 | 00:00:00 | | 2006-12-01 | 495,00 | 8.976.500 | 495,50 | 481,00 | 487,50 | 00:00:00 | | 2006-12-04 | 506,75 | 6.602.400 | 507,00 | 492,25 | 497,50 | 00:00:00 | | 2006-12-05 | 530,00 | 10.380.200 | 535,00 | 505,50 | 506,50 | 00:00:00 | | 2006-12-06 | 531,00 | 7.438.300 | 538,25 | 522,00 | 535,00 | 00:00:00 | | 2006-12-07 | 540,25 | 8.455.900 | 546,25 | 523,00 | 526,00 | 00:00:00 | | 2006-12-08 | 517,50 | 10.640.800 | 529,00 | 511,75 | 527,25 | 00:00:00 | | 2006-12-11 | 519,00 | 4.033.800 | 527,00 | 514,00 | 518,75 | 00:00:00 | | 2006-12-12 | 510,25 | 4.717.000 | 522,50 | 507,75 | 517,75 | 00:00:00 | | 2006-12-13 | 515,25 | 4.702.100 | 518,50 | 506,50 | 511,75 | 00:00:00 | | 2006-12-14 | 529,50 | 4.009.800 | 534,00 | 517,00 | 523,00 | 00:00:00 | | 2006-12-15 | 523,50 | 3.158.600 | 532,00 | 523,00 | 529,00 | 00:00:00 | | 2006-12-18 | 526,00 | 5.856.700 | 531,00 | 518,00 | 518,00 | 00:00:00 | | 2006-12-19 | 519,50 | 4.393.800 | 525,00 | 516,00 | 521,50 | 00:00:00 | | 2006-12-20 | 508,00 | 4.986.100 | 525,00 | 508,00 | 520,50 | 00:00:00 | | 2006-12-21 | 496,50 | 10.094.600 | 508,00 | 495,00 | 507,00 | 00:00:00 | | 2006-12-22 | 497,50 | 2.626.300 | 499,50 | 486,00 | 492,50 | 00:00:00 | | 2006-12-25 | 497,50 | 0 | 497,50 | 497,50 | 497,50 | 00:00:00 | | 2006-12-26 | 497,50 | 0 | 497,50 | 497,50 | 497,50 | 00:00:00 | | 2006-12-27 | 502,00 | 2.613.900 | 503,50 | 494,50 | 495,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
