|
 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 | | 2003-12-03 | 193,55 | 274.300 | 194,00 | 193,10 | 194,00 | 00:00:00 | | 2003-12-04 | 195,40 | 640.900 | 199,80 | 194,00 | 194,00 | 00:00:00 | | 2003-12-05 | 195,80 | 245.700 | 196,80 | 192,40 | 192,40 | 00:00:00 | | 2003-12-08 | 192,00 | 324.700 | 196,60 | 191,40 | 196,60 | 00:00:00 | | 2003-12-09 | 196,25 | 107.300 | 199,60 | 190,10 | 197,00 | 00:00:00 | | 2003-12-10 | 196,00 | 497.400 | 199,00 | 194,45 | 199,00 | 00:00:00 | | 2003-12-11 | 193,60 | 567.200 | 195,75 | 193,45 | 195,00 | 00:00:00 | | 2003-12-12 | 186,00 | 484.000 | 195,95 | 186,00 | 195,95 | 00:00:00 | | 2003-12-15 | 196,60 | 167.900 | 199,00 | 189,00 | 189,00 | 00:00:00 | | 2003-12-16 | 195,80 | 800.700 | 197,00 | 194,70 | 195,20 | 00:00:00 | | 2003-12-17 | 197,00 | 455.200 | 197,00 | 195,00 | 196,75 | 00:00:00 | | 2003-12-18 | 198,00 | 827.100 | 198,60 | 196,00 | 196,00 | 00:00:00 | | 2003-12-19 | 200,50 | 1.877.500 | 200,50 | 198,00 | 198,60 | 00:00:00 | | 2003-12-22 | 205,50 | 534.500 | 207,00 | 201,00 | 201,40 | 00:00:00 | | 2003-12-23 | 208,80 | 373.900 | 209,20 | 205,00 | 206,20 | 00:00:00 | | 2003-12-24 | 212,40 | 355.800 | 215,60 | 208,00 | 208,00 | 00:00:00 | | 2003-12-25 | 212,40 | 0 | 212,40 | 212,40 | 212,40 | 00:00:00 | | 2003-12-26 | 212,40 | 0 | 212,40 | 212,40 | 212,40 | 00:00:00 | | 2003-12-29 | 210,20 | 300.400 | 212,00 | 208,50 | 212,00 | 00:00:00 | | 2003-12-30 | 211,00 | 432.300 | 211,90 | 209,20 | 211,70 | 00:00:00 | | 2003-12-31 | 211,00 | 75.700 | 211,00 | 209,20 | 211,00 | 00:00:00 | | 2004-01-01 | 211,00 | 0 | 211,00 | 211,00 | 211,00 | 00:00:00 | | 2004-01-02 | 212,00 | 39.400 | 212,00 | 206,00 | 206,00 | 00:00:00 | | 2004-01-05 | 216,60 | 746.000 | 216,60 | 210,30 | 213,00 | 00:00:00 | | 2004-01-06 | 222,40 | 900.400 | 224,70 | 217,60 | 217,60 | 00:00:00 | | 2004-01-07 | 220,00 | 1.142.900 | 224,30 | 219,00 | 222,40 | 00:00:00 | | 2004-01-08 | 218,00 | 385.700 | 220,20 | 217,50 | 220,20 | 00:00:00 | | 2004-01-09 | 216,00 | 317.900 | 218,00 | 215,20 | 215,80 | 00:00:00 | | 2004-01-12 | 213,00 | 118.800 | 216,00 | 207,90 | 216,00 | 00:00:00 | | 2004-01-13 | 211,00 | 147.500 | 213,20 | 210,20 | 213,20 | 00:00:00 | | 2004-01-14 | 214,00 | 333.300 | 216,00 | 211,40 | 216,00 | 00:00:00 | | 2004-01-15 | 211,10 | 262.400 | 215,00 | 210,00 | 215,00 | 00:00:00 | | 2004-01-16 | 217,00 | 153.200 | 218,00 | 212,60 | 212,60 | 00:00:00 | | 2004-01-19 | 218,00 | 141.100 | 222,70 | 215,50 | 216,00 | 00:00:00 | | 2004-01-20 | 219,10 | 91.300 | 221,40 | 219,10 | 219,10 | 00:00:00 | | 2004-01-21 | 231,10 | 860.400 | 236,40 | 219,20 | 219,20 | 00:00:00 | | 2004-01-22 | 233,60 | 1.690.800 | 242,00 | 232,60 | 232,60 | 00:00:00 | | 2004-01-23 | 229,40 | 388.800 | 233,00 | 226,00 | 230,60 | 00:00:00 | | 2004-01-26 | 237,90 | 515.800 | 239,00 | 231,00 | 234,00 | 00:00:00 | | 2004-01-27 | 241,80 | 656.900 | 243,00 | 234,00 | 237,60 | 00:00:00 | | 2004-01-28 | 236,10 | 590.800 | 240,70 | 236,00 | 237,20 | 00:00:00 | | 2004-01-29 | 237,60 | 458.800 | 238,50 | 236,00 | 236,00 | 00:00:00 | | 2004-01-30 | 239,80 | 776.700 | 240,00 | 236,00 | 238,60 | 00:00:00 | | 2004-02-02 | 242,60 | 621.500 | 243,00 | 240,00 | 240,00 | 00:00:00 | | 2004-02-03 | 243,00 | 1.133.900 | 249,60 | 242,00 | 243,00 | 00:00:00 | | 2004-02-04 | 233,30 | 1.045.700 | 244,00 | 231,00 | 244,00 | 00:00:00 | | 2004-02-05 | 231,60 | 281.500 | 234,60 | 227,60 | 234,60 | 00:00:00 | | 2004-02-06 | 228,40 | 476.200 | 231,00 | 228,20 | 230,00 | 00:00:00 | | 2004-02-09 | 232,20 | 859.400 | 233,40 | 231,80 | 229,40 | 00:00:00 | | 2004-02-10 | 227,00 | 875.200 | 232,00 | 226,50 | 232,00 | 00:00:00 | | 2004-02-11 | 223,60 | 1.157.100 | 229,00 | 223,00 | 229,00 | 00:00:00 | | 2004-02-12 | 231,00 | 4.102.300 | 232,00 | 226,00 | 230,90 | 00:00:00 | | 2004-02-13 | 235,00 | 1.000.200 | 237,10 | 232,00 | 232,10 | 00:00:00 | | 2004-02-16 | 234,80 | 624.600 | 237,00 | 234,30 | 236,00 | 00:00:00 | | 2004-02-17 | 236,00 | 1.790.400 | 240,00 | 235,40 | 235,40 | 00:00:00 | | 2004-02-18 | 245,00 | 3.570.700 | 248,50 | 237,00 | 237,00 | 00:00:00 | | 2004-02-19 | 250,60 | 1.085.300 | 251,00 | 243,20 | 243,20 | 00:00:00 | | 2004-02-20 | 251,60 | 1.738.800 | 254,30 | 249,00 | 251,00 | 00:00:00 | | 2004-02-23 | 245,50 | 815.600 | 254,00 | 245,50 | 250,00 | 00:00:00 | | 2004-02-24 | 241,20 | 926.400 | 246,40 | 236,80 | 246,40 | 00:00:00 | | 2004-02-25 | 248,00 | 754.500 | 251,40 | 246,00 | 246,70 | 00:00:00 | | 2004-02-26 | 245,20 | 980.200 | 252,00 | 243,20 | 247,00 | 00:00:00 | | 2004-02-27 | 244,40 | 703.300 | 248,00 | 244,10 | 244,40 | 00:00:00 | | 2004-03-01 | 247,00 | 759.000 | 251,90 | 245,00 | 244,60 | 00:00:00 | | 2004-03-02 | 251,00 | 2.575.500 | 254,00 | 250,00 | 250,00 | 00:00:00 | | 2004-03-03 | 245,00 | 1.585.900 | 250,00 | 245,00 | 248,00 | 00:00:00 | | 2004-03-04 | 235,20 | 3.574.500 | 247,00 | 234,20 | 243,00 | 00:00:00 | | 2004-03-05 | 234,00 | 3.497.100 | 236,00 | 232,50 | 235,00 | 00:00:00 | | 2004-03-08 | 234,40 | 1.732.900 | 247,00 | 234,00 | 244,00 | 00:00:00 | | 2004-03-09 | 228,00 | 1.804.500 | 232,00 | 225,50 | 232,00 | 00:00:00 | | 2004-03-10 | 222,00 | 1.162.900 | 228,00 | 220,40 | 220,40 | 00:00:00 | | 2004-03-11 | 209,70 | 5.176.700 | 222,00 | 208,40 | 222,00 | 00:00:00 | | 2004-03-12 | 214,80 | 1.206.800 | 219,40 | 207,20 | 211,20 | 00:00:00 | | 2004-03-15 | 210,00 | 902.200 | 215,10 | 210,00 | 215,10 | 00:00:00 | | 2004-03-16 | 211,10 | 1.760.600 | 212,40 | 210,00 | 212,00 | 00:00:00 | | 2004-03-17 | 214,00 | 1.525.300 | 216,00 | 213,40 | 213,90 | 00:00:00 | | 2004-03-18 | 210,00 | 536.000 | 215,00 | 210,00 | 211,30 | 00:00:00 | | 2004-03-19 | 213,60 | 1.949.000 | 213,60 | 209,40 | 212,00 | 00:00:00 | | 2004-03-22 | 207,60 | 1.142.600 | 214,60 | 202,80 | 213,60 | 00:00:00 | | 2004-03-23 | 205,60 | 1.078.200 | 211,00 | 204,40 | 211,00 | 00:00:00 | | 2004-03-24 | 197,00 | 1.935.600 | 207,80 | 195,20 | 207,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
