|
 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 | | 2007-04-18 | 521,00 | 5.090.600 | 532,50 | 517,75 | 532,50 | 00:00:00 | | 2007-04-19 | 510,25 | 27.443.900 | 512,75 | 504,25 | 505,25 | 00:00:00 | | 2007-04-20 | 519,75 | 22.968.900 | 525,25 | 511,00 | 513,25 | 00:00:00 | | 2007-04-23 | 525,50 | 9.743.300 | 531,25 | 517,00 | 517,00 | 00:00:00 | | 2007-04-24 | 525,75 | 12.699.800 | 532,75 | 522,00 | 525,25 | 00:00:00 | | 2007-04-25 | 530,00 | 7.530.300 | 533,00 | 522,50 | 528,00 | 00:00:00 | | 2007-04-26 | 535,25 | 18.011.300 | 544,00 | 534,50 | 535,00 | 00:00:00 | | 2007-04-27 | 531,75 | 26.604.600 | 536,00 | 525,00 | 532,00 | 00:00:00 | | 2007-04-30 | 537,50 | 7.116.600 | 545,50 | 527,50 | 527,75 | 00:00:00 | | 2007-05-01 | 539,00 | 6.600.300 | 548,75 | 533,00 | 548,75 | 00:00:00 | | 2007-05-02 | 549,50 | 6.314.400 | 557,00 | 539,25 | 539,25 | 00:00:00 | | 2007-05-03 | 550,75 | 9.925.400 | 555,00 | 542,00 | 547,00 | 00:00:00 | | 2007-05-04 | 570,00 | 6.867.500 | 575,00 | 549,25 | 555,00 | 00:00:00 | | 2007-05-07 | 570,00 | 0 | 570,00 | 570,00 | 570,00 | 00:00:00 | | 2007-05-08 | 568,50 | 8.558.400 | 585,75 | 562,00 | 579,50 | 00:00:00 | | 2007-05-09 | 563,00 | 13.812.000 | 580,00 | 539,50 | 571,25 | 00:00:00 | | 2007-05-10 | 541,00 | 7.024.600 | 561,00 | 540,00 | 561,00 | 00:00:00 | | 2007-05-11 | 552,75 | 16.399.500 | 560,00 | 533,00 | 534,50 | 00:00:00 | | 2007-05-14 | 536,50 | 8.022.600 | 558,75 | 534,00 | 558,75 | 00:00:00 | | 2007-05-15 | 545,00 | 12.512.200 | 546,75 | 533,25 | 536,25 | 00:00:00 | | 2007-05-16 | 546,75 | 9.225.300 | 551,25 | 540,75 | 540,75 | 00:00:00 | | 2007-05-17 | 540,00 | 20.351.600 | 546,25 | 538,25 | 545,75 | 00:00:00 | | 2007-05-18 | 545,75 | 8.949.800 | 550,50 | 537,50 | 537,75 | 00:00:00 | | 2007-05-21 | 551,00 | 3.406.900 | 553,75 | 542,75 | 549,25 | 00:00:00 | | 2007-05-22 | 546,00 | 5.287.200 | 555,00 | 544,00 | 548,00 | 00:00:00 | | 2007-05-23 | 551,75 | 3.449.400 | 556,00 | 545,00 | 546,00 | 00:00:00 | | 2007-05-24 | 540,00 | 7.636.300 | 551,50 | 539,00 | 546,50 | 00:00:00 | | 2007-05-25 | 542,50 | 7.993.300 | 545,75 | 536,00 | 536,00 | 00:00:00 | | 2007-05-28 | 542,50 | 0 | 542,50 | 542,50 | 542,50 | 00:00:00 | | 2007-05-29 | 540,00 | 7.593.600 | 551,75 | 540,00 | 543,50 | 00:00:00 | | 2007-05-30 | 544,50 | 7.345.400 | 546,00 | 533,25 | 535,00 | 00:00:00 | | 2007-05-31 | 557,50 | 5.416.700 | 564,75 | 545,75 | 551,00 | 00:00:00 | | 2007-06-01 | 557,50 | 0 | 557,50 | 557,50 | 557,50 | 00:00:00 | | 2007-06-04 | 573,50 | 5.080.900 | 578,50 | 568,50 | 569,00 | 00:00:00 | | 2007-06-05 | 579,50 | 7.477.900 | 587,25 | 571,25 | 571,25 | 00:00:00 | | 2007-06-06 | 561,50 | 6.306.900 | 576,25 | 558,75 | 575,00 | 00:00:00 | | 2007-06-07 | 561,25 | 5.073.400 | 571,50 | 555,50 | 571,25 | 00:00:00 | | 2007-06-08 | 557,00 | 7.103.200 | 563,00 | 545,75 | 555,00 | 00:00:00 | | 2007-06-11 | 566,25 | 5.147.600 | 568,50 | 554,50 | 557,00 | 00:00:00 | | 2007-06-12 | 566,50 | 3.715.300 | 575,00 | 563,75 | 570,50 | 00:00:00 | | 2007-06-13 | 594,50 | 10.199.400 | 601,00 | 561,25 | 566,00 | 00:00:00 | | 2007-06-14 | 609,00 | 9.002.700 | 610,75 | 597,00 | 600,00 | 00:00:00 | | 2007-06-15 | 624,00 | 6.619.400 | 629,50 | 607,00 | 608,25 | 00:00:00 | | 2007-06-18 | 619,00 | 6.490.500 | 635,00 | 615,50 | 622,00 | 00:00:00 | | 2007-06-19 | 623,00 | 6.570.100 | 634,00 | 619,00 | 624,00 | 00:00:00 | | 2007-06-20 | 629,00 | 6.799.200 | 636,00 | 624,00 | 629,00 | 00:00:00 | | 2007-06-21 | 620,00 | 10.420.300 | 631,00 | 616,00 | 625,50 | 00:00:00 | | 2007-06-22 | 618,50 | 3.177.800 | 623,00 | 612,00 | 623,00 | 00:00:00 | | 2007-06-25 | 608,50 | 5.572.200 | 615,50 | 602,50 | 612,50 | 00:00:00 | | 2007-06-26 | 609,00 | 5.123.600 | 612,00 | 597,00 | 603,50 | 00:00:00 | | 2007-06-27 | 593,00 | 10.378.000 | 605,00 | 584,00 | 602,00 | 00:00:00 | | 2007-06-28 | 604,50 | 3.568.100 | 605,00 | 592,00 | 598,50 | 00:00:00 | | 2007-06-29 | 614,00 | 4.135.100 | 614,00 | 598,50 | 605,50 | 00:00:00 | | 2007-07-02 | 628,00 | 3.986.300 | 631,50 | 603,50 | 614,50 | 00:00:00 | | 2007-07-03 | 646,00 | 5.808.900 | 647,00 | 625,50 | 634,50 | 00:00:00 | | 2007-07-04 | 644,00 | 4.588.100 | 661,50 | 642,00 | 648,50 | 00:00:00 | | 2007-07-05 | 646,50 | 5.197.400 | 658,00 | 634,50 | 649,00 | 00:00:00 | | 2007-07-06 | 663,50 | 7.594.600 | 664,00 | 640,00 | 643,50 | 00:00:00 | | 2007-07-09 | 681,50 | 5.380.500 | 685,00 | 665,00 | 665,00 | 00:00:00 | | 2007-07-10 | 665,00 | 6.324.200 | 680,00 | 661,00 | 680,00 | 00:00:00 | | 2007-07-11 | 672,50 | 5.817.000 | 675,50 | 654,50 | 657,00 | 00:00:00 | | 2007-07-12 | 715,50 | 9.934.700 | 724,00 | 677,00 | 677,00 | 00:00:00 | | 2007-07-13 | 713,00 | 5.540.900 | 719,50 | 704,50 | 715,00 | 00:00:00 | | 2007-07-16 | 715,00 | 3.711.000 | 717,50 | 704,00 | 712,00 | 00:00:00 | | 2007-07-17 | 702,00 | 5.301.400 | 713,00 | 697,00 | 713,00 | 00:00:00 | | 2007-07-18 | 688,50 | 7.202.900 | 700,00 | 688,50 | 692,00 | 00:00:00 | | 2007-07-19 | 725,50 | 7.630.500 | 731,00 | 697,50 | 703,00 | 00:00:00 | | 2007-07-20 | 736,00 | 7.669.000 | 747,00 | 721,00 | 728,00 | 00:00:00 | | 2007-07-23 | 763,00 | 6.478.100 | 764,00 | 732,00 | 733,00 | 00:00:00 | | 2007-07-24 | 749,00 | 7.623.500 | 760,00 | 746,50 | 760,00 | 00:00:00 | | 2007-07-25 | 723,00 | 7.403.500 | 749,00 | 719,00 | 749,00 | 00:00:00 | | 2007-07-26 | 699,00 | 7.123.000 | 730,00 | 686,50 | 725,50 | 00:00:00 | | 2007-07-27 | 674,00 | 7.679.800 | 708,00 | 665,00 | 692,50 | 00:00:00 | | 2007-07-30 | 702,00 | 7.823.000 | 712,00 | 676,00 | 676,00 | 00:00:00 | | 2007-07-31 | 728,50 | 7.487.800 | 732,50 | 695,50 | 702,00 | 00:00:00 | | 2007-08-01 | 700,50 | 7.495.500 | 718,50 | 685,50 | 708,00 | 00:00:00 | | 2007-08-02 | 696,50 | 4.329.600 | 711,50 | 691,50 | 707,50 | 00:00:00 | | 2007-08-03 | 688,00 | 4.653.500 | 710,00 | 684,50 | 701,50 | 00:00:00 | | 2007-08-06 | 672,00 | 5.071.300 | 692,50 | 669,50 | 679,00 | 00:00:00 | | 2007-08-07 | 686,50 | 8.083.600 | 699,50 | 677,00 | 677,00 | 00:00:00 | | 2007-08-08 | 689,50 | 10.681.300 | 702,00 | 675,00 | 695,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
