|
 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 | | 2006-12-27 | 502,00 | 2.613.900 | 503,50 | 494,50 | 495,50 | 00:00:00 | | 2006-12-28 | 508,50 | 2.629.900 | 514,00 | 501,00 | 506,50 | 00:00:00 | | 2006-12-29 | 509,00 | 610.900 | 511,00 | 506,00 | 508,50 | 00:00:00 | | 2007-01-01 | 509,00 | 0 | 509,00 | 509,00 | 509,00 | 00:00:00 | | 2007-01-02 | 516,00 | 3.172.600 | 518,50 | 511,00 | 515,00 | 00:00:00 | | 2007-01-03 | 488,00 | 10.078.900 | 514,00 | 485,00 | 514,00 | 00:00:00 | | 2007-01-04 | 469,00 | 14.260.700 | 483,00 | 460,00 | 480,50 | 00:00:00 | | 2007-01-05 | 464,00 | 9.838.800 | 476,50 | 464,00 | 469,50 | 00:00:00 | | 2007-01-08 | 469,00 | 6.685.100 | 472,00 | 462,00 | 464,50 | 00:00:00 | | 2007-01-09 | 460,50 | 8.498.300 | 479,00 | 458,00 | 476,00 | 00:00:00 | | 2007-01-10 | 464,00 | 8.287.900 | 468,00 | 455,00 | 456,00 | 00:00:00 | | 2007-01-11 | 474,00 | 8.676.700 | 476,50 | 452,50 | 466,50 | 00:00:00 | | 2007-01-12 | 468,50 | 6.080.100 | 475,50 | 463,50 | 475,50 | 00:00:00 | | 2007-01-15 | 466,00 | 5.359.000 | 475,00 | 465,00 | 468,50 | 00:00:00 | | 2007-01-16 | 449,00 | 8.405.400 | 464,00 | 448,00 | 464,00 | 00:00:00 | | 2007-01-17 | 447,50 | 5.975.100 | 455,00 | 438,00 | 446,50 | 00:00:00 | | 2007-01-18 | 448,50 | 3.404.400 | 458,00 | 447,00 | 453,00 | 00:00:00 | | 2007-01-19 | 453,50 | 5.193.000 | 457,00 | 440,00 | 450,50 | 00:00:00 | | 2007-01-22 | 453,50 | 4.910.300 | 462,50 | 450,50 | 454,50 | 00:00:00 | | 2007-01-23 | 460,00 | 7.960.400 | 463,50 | 443,00 | 453,50 | 00:00:00 | | 2007-01-24 | 472,00 | 10.051.800 | 476,50 | 466,00 | 468,00 | 00:00:00 | | 2007-01-25 | 469,00 | 9.483.100 | 477,50 | 465,50 | 476,50 | 00:00:00 | | 2007-01-26 | 458,00 | 4.590.500 | 466,50 | 457,00 | 465,00 | 00:00:00 | | 2007-01-29 | 454,00 | 6.839.100 | 460,50 | 452,00 | 458,00 | 00:00:00 | | 2007-01-30 | 460,50 | 8.690.200 | 462,50 | 443,00 | 453,00 | 00:00:00 | | 2007-01-31 | 465,00 | 5.034.100 | 468,00 | 456,00 | 460,00 | 00:00:00 | | 2007-02-01 | 472,00 | 7.110.200 | 475,00 | 466,00 | 470,00 | 00:00:00 | | 2007-02-02 | 466,50 | 8.694.600 | 478,50 | 463,50 | 473,50 | 00:00:00 | | 2007-02-05 | 462,00 | 5.148.800 | 466,00 | 459,50 | 463,50 | 00:00:00 | | 2007-02-06 | 461,00 | 3.843.300 | 467,00 | 459,00 | 465,00 | 00:00:00 | | 2007-02-07 | 472,00 | 5.006.800 | 474,50 | 464,00 | 464,00 | 00:00:00 | | 2007-02-08 | 463,00 | 3.203.100 | 473,50 | 462,00 | 472,00 | 00:00:00 | | 2007-02-09 | 465,00 | 4.376.700 | 468,00 | 462,50 | 467,50 | 00:00:00 | | 2007-02-12 | 462,00 | 1.567.500 | 465,50 | 461,00 | 465,50 | 00:00:00 | | 2007-02-13 | 477,50 | 5.836.200 | 478,00 | 461,50 | 462,50 | 00:00:00 | | 2007-02-14 | 489,00 | 12.934.200 | 492,00 | 476,00 | 478,00 | 00:00:00 | | 2007-02-15 | 488,50 | 9.234.900 | 492,00 | 480,50 | 492,00 | 00:00:00 | | 2007-02-16 | 485,00 | 5.901.500 | 493,00 | 477,00 | 493,00 | 00:00:00 | | 2007-02-19 | 488,00 | 2.934.100 | 491,00 | 482,50 | 491,00 | 00:00:00 | | 2007-02-20 | 482,00 | 4.583.100 | 492,00 | 477,50 | 486,50 | 00:00:00 | | 2007-02-21 | 473,00 | 4.638.000 | 485,50 | 468,50 | 481,50 | 00:00:00 | | 2007-02-22 | 489,00 | 5.065.400 | 494,50 | 478,00 | 478,50 | 00:00:00 | | 2007-02-23 | 495,50 | 5.512.200 | 498,50 | 487,00 | 493,00 | 00:00:00 | | 2007-02-26 | 501,50 | 3.669.100 | 504,00 | 497,00 | 502,00 | 00:00:00 | | 2007-02-27 | 473,50 | 14.323.100 | 495,50 | 464,50 | 495,50 | 00:00:00 | | 2007-02-28 | 464,00 | 8.117.200 | 473,50 | 446,00 | 463,00 | 00:00:00 | | 2007-03-01 | 457,50 | 7.554.800 | 479,00 | 445,00 | 462,50 | 00:00:00 | | 2007-03-02 | 458,00 | 7.471.200 | 466,00 | 445,00 | 458,50 | 00:00:00 | | 2007-03-05 | 445,50 | 7.482.300 | 452,00 | 437,50 | 443,50 | 00:00:00 | | 2007-03-06 | 454,50 | 4.833.200 | 461,50 | 448,00 | 450,00 | 00:00:00 | | 2007-03-07 | 461,50 | 3.358.500 | 464,50 | 450,00 | 456,00 | 00:00:00 | | 2007-03-08 | 476,00 | 5.056.600 | 477,00 | 461,50 | 461,50 | 00:00:00 | | 2007-03-09 | 471,00 | 10.570.100 | 487,50 | 463,00 | 475,50 | 00:00:00 | | 2007-03-12 | 474,50 | 3.850.300 | 477,00 | 467,00 | 471,00 | 00:00:00 | | 2007-03-13 | 469,00 | 6.191.600 | 485,00 | 469,00 | 478,00 | 00:00:00 | | 2007-03-14 | 448,00 | 6.670.400 | 459,50 | 447,00 | 454,00 | 00:00:00 | | 2007-03-15 | 475,50 | 6.644.600 | 477,50 | 458,00 | 460,00 | 00:00:00 | | 2007-03-16 | 481,00 | 6.610.900 | 482,00 | 466,50 | 472,00 | 00:00:00 | | 2007-03-19 | 495,50 | 11.557.100 | 497,50 | 479,25 | 486,50 | 00:00:00 | | 2007-03-20 | 492,75 | 7.371.600 | 499,00 | 484,50 | 495,50 | 00:00:00 | | 2007-03-21 | 498,75 | 8.088.700 | 502,00 | 489,25 | 494,00 | 00:00:00 | | 2007-03-22 | 518,25 | 12.532.100 | 525,25 | 506,75 | 510,00 | 00:00:00 | | 2007-03-23 | 520,75 | 6.044.400 | 522,50 | 510,00 | 520,00 | 00:00:00 | | 2007-03-26 | 508,50 | 7.992.300 | 523,50 | 505,00 | 520,00 | 00:00:00 | | 2007-03-27 | 503,50 | 9.138.600 | 514,00 | 502,00 | 503,75 | 00:00:00 | | 2007-03-28 | 497,25 | 5.221.800 | 504,25 | 496,00 | 504,25 | 00:00:00 | | 2007-03-29 | 510,75 | 5.628.500 | 514,00 | 497,25 | 497,25 | 00:00:00 | | 2007-03-30 | 517,75 | 6.406.600 | 518,25 | 505,25 | 505,25 | 00:00:00 | | 2007-04-02 | 509,00 | 5.151.200 | 519,00 | 505,00 | 514,75 | 00:00:00 | | 2007-04-03 | 517,00 | 11.393.300 | 518,75 | 511,00 | 515,00 | 00:00:00 | | 2007-04-04 | 513,25 | 10.646.500 | 520,25 | 506,25 | 520,25 | 00:00:00 | | 2007-04-05 | 513,50 | 11.200.400 | 515,75 | 502,75 | 515,00 | 00:00:00 | | 2007-04-06 | 513,50 | 0 | 513,50 | 513,50 | 513,50 | 00:00:00 | | 2007-04-09 | 513,50 | 0 | 513,50 | 513,50 | 513,50 | 00:00:00 | | 2007-04-10 | 522,75 | 10.820.800 | 528,00 | 513,75 | 518,00 | 00:00:00 | | 2007-04-11 | 522,00 | 8.917.400 | 526,00 | 517,25 | 519,50 | 00:00:00 | | 2007-04-12 | 515,75 | 5.254.300 | 525,50 | 509,50 | 523,00 | 00:00:00 | | 2007-04-13 | 517,25 | 3.423.600 | 518,50 | 512,75 | 513,00 | 00:00:00 | | 2007-04-16 | 527,75 | 11.981.600 | 529,00 | 517,50 | 522,25 | 00:00:00 | | 2007-04-17 | 531,00 | 8.260.200 | 532,00 | 520,25 | 527,75 | 00:00:00 | | 2007-04-18 | 521,00 | 5.090.600 | 532,50 | 517,75 | 532,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
