|
 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 | | 2008-11-04 | 416,25 | 10.241.400 | 426,00 | 375,25 | 393,00 | 00:00:00 | | 2008-11-05 | 415,00 | 9.808.100 | 437,75 | 390,75 | 419,75 | 00:00:00 | | 2008-11-06 | 354,50 | 8.004.500 | 402,00 | 350,50 | 395,00 | 00:00:00 | | 2008-11-07 | 371,75 | 8.913.000 | 376,00 | 353,00 | 357,25 | 00:00:00 | | 2008-11-10 | 395,00 | 6.709.900 | 423,00 | 393,75 | 400,00 | 00:00:00 | | 2008-11-11 | 360,50 | 4.005.100 | 393,25 | 355,25 | 386,50 | 00:00:00 | | 2008-11-12 | 353,25 | 6.050.700 | 370,00 | 335,25 | 369,00 | 00:00:00 | | 2008-11-13 | 328,75 | 5.430.300 | 362,25 | 325,25 | 344,75 | 00:00:00 | | 2008-11-14 | 339,50 | 3.713.000 | 364,75 | 335,25 | 353,75 | 00:00:00 | | 2008-11-17 | 316,75 | 5.618.900 | 346,25 | 307,50 | 336,50 | 00:00:00 | | 2008-11-18 | 345,00 | 5.471.900 | 346,50 | 307,25 | 315,00 | 00:00:00 | | 2008-11-19 | 324,75 | 5.715.500 | 360,25 | 323,00 | 338,25 | 00:00:00 | | 2008-11-20 | 319,00 | 5.322.900 | 332,00 | 306,50 | 323,75 | 00:00:00 | | 2008-11-21 | 354,75 | 4.629.300 | 376,25 | 320,25 | 321,00 | 00:00:00 | | 2008-11-24 | 430,75 | 6.118.500 | 432,00 | 361,25 | 361,25 | 00:00:00 | | 2008-11-25 | 401,25 | 8.796.900 | 429,00 | 387,25 | 425,25 | 00:00:00 | | 2008-11-26 | 429,25 | 7.027.900 | 439,75 | 399,25 | 403,00 | 00:00:00 | | 2008-11-27 | 462,00 | 4.687.200 | 470,50 | 414,75 | 429,25 | 00:00:00 | | 2008-11-28 | 432,00 | 4.712.800 | 468,75 | 416,75 | 461,75 | 00:00:00 | | 2008-12-01 | 401,75 | 3.645.200 | 425,00 | 396,00 | 425,00 | 00:00:00 | | 2008-12-02 | 414,50 | 5.482.500 | 436,75 | 375,75 | 385,75 | 00:00:00 | | 2008-12-03 | 405,75 | 4.862.600 | 426,50 | 387,25 | 410,75 | 00:00:00 | | 2008-12-04 | 388,00 | 6.515.400 | 407,75 | 363,25 | 401,50 | 00:00:00 | | 2008-12-05 | 370,25 | 5.005.800 | 381,75 | 355,25 | 370,50 | 00:00:00 | | 2008-12-08 | 426,75 | 6.147.400 | 431,00 | 386,00 | 400,00 | 00:00:00 | | 2008-12-09 | 421,75 | 5.015.600 | 429,50 | 402,75 | 418,75 | 00:00:00 | | 2008-12-10 | 456,00 | 6.779.900 | 476,75 | 424,50 | 427,25 | 00:00:00 | | 2008-12-11 | 437,25 | 6.718.300 | 459,50 | 421,75 | 444,50 | 00:00:00 | | 2008-12-12 | 423,50 | 3.596.500 | 430,75 | 402,25 | 415,50 | 00:00:00 | | 2008-12-15 | 444,25 | 4.301.000 | 449,25 | 415,75 | 434,25 | 00:00:00 | | 2008-12-16 | 436,00 | 4.001.400 | 447,50 | 415,50 | 435,50 | 00:00:00 | | 2008-12-17 | 447,00 | 2.975.900 | 453,50 | 428,00 | 438,25 | 00:00:00 | | 2008-12-18 | 421,25 | 2.757.100 | 447,00 | 416,25 | 441,50 | 00:00:00 | | 2008-12-19 | 391,25 | 6.117.300 | 416,25 | 367,75 | 413,00 | 00:00:00 | | 2008-12-22 | 407,75 | 3.685.700 | 410,50 | 373,25 | 386,25 | 00:00:00 | | 2008-12-23 | 404,00 | 3.184.700 | 424,00 | 400,75 | 407,50 | 00:00:00 | | 2008-12-24 | 403,50 | 714.900 | 414,50 | 389,75 | 398,00 | 00:00:00 | | 2008-12-29 | 413,75 | 1.201.300 | 424,75 | 402,00 | 402,00 | 00:00:00 | | 2008-12-30 | 421,75 | 1.025.600 | 427,50 | 409,25 | 414,75 | 00:00:00 | | 2008-12-31 | 425,50 | 624.600 | 437,00 | 408,50 | 414,00 | 00:00:00 | | 2009-01-02 | 471,50 | 2.014.000 | 481,00 | 426,50 | 426,50 | 00:00:00 | | 2009-01-05 | 458,00 | 2.823.600 | 504,00 | 452,25 | 474,25 | 00:00:00 | | 2009-01-06 | 494,25 | 4.824.800 | 505,50 | 456,25 | 460,00 | 00:00:00 | | 2009-01-07 | 453,25 | 6.992.000 | 502,50 | 445,00 | 499,75 | 00:00:00 | | 2009-01-08 | 460,00 | 5.496.800 | 469,25 | 430,50 | 444,00 | 00:00:00 | | 2009-01-09 | 462,00 | 6.098.600 | 483,75 | 440,00 | 456,00 | 00:00:00 | | 2009-01-12 | 424,75 | 3.972.800 | 453,50 | 421,50 | 453,50 | 00:00:00 | | 2009-01-13 | 410,00 | 4.675.100 | 418,25 | 393,25 | 417,75 | 00:00:00 | | 2009-01-14 | 380,25 | 4.483.700 | 411,75 | 371,00 | 411,75 | 00:00:00 | | 2009-01-15 | 396,00 | 6.196.200 | 408,50 | 372,75 | 376,25 | 00:00:00 | | 2009-01-16 | 418,50 | 5.534.800 | 423,50 | 405,75 | 407,25 | 00:00:00 | | 2009-01-19 | 416,75 | 4.313.200 | 437,75 | 406,25 | 420,25 | 00:00:00 | | 2009-01-20 | 410,75 | 4.252.100 | 434,00 | 404,50 | 415,00 | 00:00:00 | | 2009-01-21 | 417,00 | 4.407.300 | 424,75 | 393,50 | 406,25 | 00:00:00 | | 2009-01-22 | 426,50 | 3.937.700 | 448,00 | 418,75 | 426,25 | 00:00:00 | | 2009-01-23 | 423,75 | 5.100.700 | 438,75 | 399,75 | 424,00 | 00:00:00 | | 2009-01-26 | 452,00 | 4.217.900 | 458,25 | 413,50 | 422,75 | 00:00:00 | | 2009-01-27 | 448,50 | 4.181.300 | 456,00 | 428,75 | 447,25 | 00:00:00 | | 2009-01-28 | 456,00 | 6.069.700 | 464,50 | 433,00 | 452,75 | 00:00:00 | | 2009-01-29 | 446,75 | 6.563.600 | 452,25 | 425,75 | 450,00 | 00:00:00 | | 2009-01-30 | 420,00 | 5.508.900 | 449,00 | 415,00 | 447,00 | 00:00:00 | | 2009-02-02 | 407,00 | 4.723.400 | 419,50 | 401,00 | 416,00 | 00:00:00 | | 2009-02-03 | 423,25 | 3.762.000 | 427,00 | 397,25 | 413,50 | 00:00:00 | | 2009-02-04 | 477,00 | 7.426.900 | 486,00 | 425,50 | 431,25 | 00:00:00 | | 2009-02-05 | 479,50 | 5.517.500 | 487,25 | 451,00 | 467,00 | 00:00:00 | | 2009-02-06 | 498,75 | 3.391.300 | 502,00 | 478,50 | 484,50 | 00:00:00 | | 2009-02-09 | 493,75 | 4.440.800 | 501,00 | 474,50 | 496,25 | 00:00:00 | | 2009-02-10 | 474,00 | 3.366.100 | 497,00 | 464,50 | 493,75 | 00:00:00 | | 2009-02-11 | 479,75 | 3.796.000 | 481,25 | 458,75 | 468,75 | 00:00:00 | | 2009-02-12 | 462,75 | 3.569.500 | 478,00 | 446,50 | 478,00 | 00:00:00 | | 2009-02-13 | 470,00 | 3.171.500 | 482,50 | 458,50 | 472,75 | 00:00:00 | | 2009-02-16 | 455,75 | 1.273.800 | 472,00 | 450,25 | 467,25 | 00:00:00 | | 2009-02-17 | 450,50 | 2.371.700 | 454,00 | 440,25 | 454,00 | 00:00:00 | | 2009-02-18 | 447,25 | 4.062.000 | 458,50 | 432,00 | 452,75 | 00:00:00 | | 2009-02-19 | 454,75 | 3.708.700 | 464,75 | 440,50 | 452,50 | 00:00:00 | | 2009-02-20 | 414,50 | 5.259.600 | 445,00 | 408,50 | 432,25 | 00:00:00 | | 2009-02-23 | 416,00 | 3.217.700 | 430,75 | 411,50 | 425,00 | 00:00:00 | | 2009-02-24 | 410,50 | 3.695.400 | 418,00 | 397,00 | 405,75 | 00:00:00 | | 2009-02-25 | 427,00 | 4.927.600 | 434,75 | 415,00 | 422,50 | 00:00:00 | | 2009-02-26 | 462,25 | 5.947.200 | 469,50 | 427,75 | 434,50 | 00:00:00 | | 2009-02-27 | 442,25 | 4.500.800 | 462,50 | 414,25 | 451,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
