|
 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 | | 2003-04-23 | 125,00 | 200.400 | 127,40 | 125,00 | 127,40 | 00:00:00 | | 2003-04-24 | 125,00 | 110.200 | 125,00 | 123,40 | 123,40 | 00:00:00 | | 2003-04-25 | 125,00 | 143.400 | 126,00 | 125,00 | 125,00 | 00:00:00 | | 2003-04-28 | 126,00 | 66.000 | 126,00 | 126,00 | 126,00 | 00:00:00 | | 2003-04-29 | 124,20 | 180.300 | 127,00 | 124,00 | 127,00 | 00:00:00 | | 2003-04-30 | 125,90 | 268.800 | 127,00 | 125,00 | 125,00 | 00:00:00 | | 2003-05-01 | 125,20 | 105.500 | 125,20 | 125,20 | 125,20 | 00:00:00 | | 2003-05-02 | 125,00 | 1.600 | 125,00 | 125,00 | 125,00 | 00:00:00 | | 2003-05-05 | 125,00 | 0 | 125,00 | 125,00 | 125,00 | 00:00:00 | | 2003-05-06 | 125,00 | 317.200 | 126,00 | 124,00 | 124,80 | 00:00:00 | | 2003-05-07 | 120,00 | 87.600 | 124,00 | 120,00 | 124,00 | 00:00:00 | | 2003-05-08 | 120,00 | 63.900 | 121,20 | 120,00 | 120,00 | 00:00:00 | | 2003-05-09 | 121,25 | 27.100 | 121,40 | 121,00 | 121,20 | 00:00:00 | | 2003-05-12 | 122,50 | 88.200 | 122,50 | 120,00 | 120,00 | 00:00:00 | | 2003-05-13 | 124,00 | 157.100 | 124,00 | 123,05 | 123,60 | 00:00:00 | | 2003-05-14 | 122,40 | 194.400 | 123,40 | 122,40 | 123,40 | 00:00:00 | | 2003-05-15 | 122,40 | 1.500 | 122,40 | 122,40 | 122,40 | 00:00:00 | | 2003-05-16 | 122,40 | 8.900 | 122,40 | 122,40 | 122,40 | 00:00:00 | | 2003-05-19 | 121,20 | 500 | 121,20 | 121,20 | 121,20 | 00:00:00 | | 2003-05-20 | 121,20 | 64.700 | 124,00 | 121,05 | 122,00 | 00:00:00 | | 2003-05-21 | 125,00 | 371.200 | 125,00 | 119,80 | 122,00 | 00:00:00 | | 2003-05-22 | 123,00 | 100.000 | 123,00 | 122,00 | 122,00 | 00:00:00 | | 2003-05-23 | 122,00 | 72.400 | 123,20 | 122,00 | 122,40 | 00:00:00 | | 2003-05-26 | 122,00 | 0 | 122,00 | 122,00 | 122,00 | 00:00:00 | | 2003-05-27 | 123,00 | 45.500 | 123,60 | 123,00 | 123,40 | 00:00:00 | | 2003-05-28 | 124,00 | 20.800 | 124,00 | 123,00 | 123,15 | 00:00:00 | | 2003-05-29 | 124,60 | 373.700 | 125,00 | 124,00 | 124,00 | 00:00:00 | | 2003-05-30 | 125,00 | 667.100 | 125,00 | 124,00 | 124,95 | 00:00:00 | | 2003-06-02 | 126,00 | 244.500 | 126,00 | 124,50 | 125,00 | 00:00:00 | | 2003-06-03 | 126,00 | 151.500 | 126,00 | 125,50 | 125,50 | 00:00:00 | | 2003-06-04 | 126,00 | 1.131.300 | 126,05 | 125,95 | 125,95 | 00:00:00 | | 2003-06-05 | 127,00 | 709.300 | 128,00 | 126,00 | 126,00 | 00:00:00 | | 2003-06-06 | 127,00 | 520.100 | 127,00 | 127,00 | 127,00 | 00:00:00 | | 2003-06-09 | 128,00 | 1.099.700 | 129,00 | 124,00 | 124,00 | 00:00:00 | | 2003-06-10 | 127,00 | 55.700 | 127,05 | 126,05 | 126,05 | 00:00:00 | | 2003-06-11 | 126,00 | 105.400 | 126,00 | 125,00 | 126,00 | 00:00:00 | | 2003-06-12 | 126,00 | 156.400 | 126,80 | 125,00 | 126,00 | 00:00:00 | | 2003-06-13 | 126,50 | 91.500 | 126,50 | 125,00 | 125,00 | 00:00:00 | | 2003-06-16 | 122,25 | 106.500 | 128,80 | 122,25 | 127,60 | 00:00:00 | | 2003-06-17 | 134,00 | 166.100 | 134,00 | 126,65 | 128,00 | 00:00:00 | | 2003-06-18 | 130,40 | 40.400 | 132,00 | 129,00 | 130,00 | 00:00:00 | | 2003-06-19 | 127,00 | 72.700 | 128,60 | 126,00 | 126,00 | 00:00:00 | | 2003-06-20 | 126,00 | 582.100 | 128,05 | 126,00 | 128,00 | 00:00:00 | | 2003-06-23 | 126,00 | 82.300 | 128,80 | 126,00 | 128,80 | 00:00:00 | | 2003-06-24 | 121,00 | 12.500 | 121,05 | 121,00 | 121,00 | 00:00:00 | | 2003-06-25 | 123,30 | 43.200 | 124,00 | 122,00 | 122,00 | 00:00:00 | | 2003-06-26 | 123,20 | 107.800 | 123,30 | 123,10 | 123,10 | 00:00:00 | | 2003-06-27 | 122,00 | 15.800 | 124,00 | 122,00 | 122,00 | 00:00:00 | | 2003-06-30 | 123,00 | 30.300 | 123,00 | 123,00 | 123,00 | 00:00:00 | | 2003-07-01 | 122,00 | 18.200 | 125,95 | 121,20 | 125,95 | 00:00:00 | | 2003-07-02 | 123,60 | 36.000 | 124,00 | 122,00 | 122,60 | 00:00:00 | | 2003-07-03 | 123,00 | 406.400 | 123,00 | 120,00 | 120,00 | 00:00:00 | | 2003-07-04 | 124,00 | 425.000 | 124,00 | 124,00 | 124,00 | 00:00:00 | | 2003-07-07 | 122,40 | 197.200 | 124,00 | 122,00 | 122,00 | 00:00:00 | | 2003-07-08 | 123,00 | 8.000 | 123,10 | 122,40 | 122,40 | 00:00:00 | | 2003-07-09 | 127,10 | 145.400 | 127,10 | 124,00 | 124,00 | 00:00:00 | | 2003-07-10 | 128,00 | 30.600 | 128,10 | 126,00 | 126,00 | 00:00:00 | | 2003-07-11 | 129,00 | 12.500 | 129,00 | 129,00 | 129,00 | 00:00:00 | | 2003-07-14 | 134,00 | 60.200 | 134,00 | 129,00 | 130,00 | 00:00:00 | | 2003-07-15 | 134,45 | 84.500 | 135,00 | 132,95 | 133,95 | 00:00:00 | | 2003-07-16 | 134,55 | 176.500 | 134,60 | 132,00 | 132,00 | 00:00:00 | | 2003-07-17 | 134,00 | 397.300 | 135,00 | 134,00 | 134,95 | 00:00:00 | | 2003-07-18 | 134,00 | 125.700 | 134,60 | 134,00 | 134,00 | 00:00:00 | | 2003-07-21 | 134,00 | 1.050.000 | 134,00 | 134,00 | 134,00 | 00:00:00 | | 2003-07-22 | 131,00 | 153.100 | 134,20 | 131,00 | 133,00 | 00:00:00 | | 2003-07-23 | 133,80 | 84.300 | 134,00 | 132,05 | 134,00 | 00:00:00 | | 2003-07-24 | 132,00 | 58.700 | 134,00 | 131,05 | 131,05 | 00:00:00 | | 2003-07-25 | 134,70 | 140.500 | 134,75 | 133,95 | 134,00 | 00:00:00 | | 2003-07-28 | 135,00 | 2.400 | 137,00 | 135,00 | 137,00 | 00:00:00 | | 2003-07-29 | 135,45 | 269.600 | 136,00 | 134,60 | 134,60 | 00:00:00 | | 2003-07-30 | 137,95 | 110.000 | 139,60 | 134,40 | 138,00 | 00:00:00 | | 2003-07-31 | 143,20 | 82.600 | 143,20 | 120,00 | 137,60 | 00:00:00 | | 2003-08-01 | 144,00 | 187.100 | 146,00 | 140,00 | 143,25 | 00:00:00 | | 2003-08-04 | 142,00 | 51.800 | 144,10 | 142,00 | 144,10 | 00:00:00 | | 2003-08-05 | 144,80 | 570.100 | 145,30 | 144,00 | 144,00 | 00:00:00 | | 2003-08-06 | 142,60 | 320.800 | 144,00 | 142,60 | 143,60 | 00:00:00 | | 2003-08-07 | 145,00 | 2.003.700 | 145,00 | 142,00 | 142,60 | 00:00:00 | | 2003-08-08 | 144,10 | 2.016.100 | 150,00 | 143,95 | 144,00 | 00:00:00 | | 2003-08-11 | 146,40 | 69.000 | 146,40 | 145,20 | 145,20 | 00:00:00 | | 2003-08-12 | 146,00 | 190.700 | 146,45 | 144,05 | 146,45 | 00:00:00 | | 2003-08-13 | 148,00 | 379.200 | 150,50 | 146,00 | 146,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
