|
 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 2024-05-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-05-14 | 1.048,00 | 2.355.813 | 1.054,50 | 1.038,00 | 1.045,00 | 00:00:00 | | 2018-05-15 | 1.051,50 | 3.375.211 | 1.067,50 | 1.035,50 | 1.040,50 | 00:00:00 | | 2018-05-16 | 1.068,00 | 3.756.432 | 1.076,00 | 1.047,50 | 1.050,00 | 00:00:00 | | 2018-05-17 | 1.081,50 | 3.325.181 | 1.091,50 | 1.064,00 | 1.071,00 | 00:00:00 | | 2018-05-18 | 1.083,50 | 3.382.899 | 1.086,00 | 1.059,50 | 1.080,50 | 00:00:00 | | 2018-05-21 | 1.093,00 | 6.470.392 | 1.095,00 | 1.079,50 | 1.080,00 | 00:00:00 | | 2018-05-22 | 1.098,00 | 1.988.125 | 1.103,00 | 1.076,00 | 1.086,50 | 00:00:00 | | 2018-05-23 | 1.067,50 | 4.856.950 | 1.091,50 | 1.058,00 | 1.090,00 | 00:00:00 | | 2018-05-24 | 1.061,50 | 2.976.486 | 1.083,00 | 1.050,50 | 1.065,00 | 00:00:00 | | 2018-05-25 | 1.054,50 | 3.212.493 | 1.068,50 | 1.051,50 | 1.068,50 | 00:00:00 | | 2018-05-29 | 1.042,50 | 3.684.526 | 1.055,00 | 1.035,50 | 1.045,00 | 00:00:00 | | 2018-05-30 | 1.049,50 | 2.989.807 | 1.049,50 | 1.030,50 | 1.036,50 | 00:00:00 | | 2018-05-31 | 1.065,50 | 257.598 | 1.066,50 | 1.046,50 | 1.050,00 | 00:00:00 | | 2018-06-01 | 1.071,50 | 2.238.267 | 1.075,50 | 1.059,00 | 1.059,00 | 00:00:00 | | 2018-06-04 | 1.085,00 | 2.809.451 | 1.085,00 | 1.074,00 | 1.076,00 | 00:00:00 | | 2018-06-05 | 1.114,00 | 3.373.832 | 1.118,00 | 1.080,50 | 1.081,00 | 00:00:00 | | 2018-06-06 | 1.149,00 | 2.574.194 | 1.149,50 | 1.119,50 | 1.121,50 | 00:00:00 | | 2018-06-07 | 1.135,00 | 5.084.670 | 1.171,50 | 1.135,00 | 1.155,00 | 00:00:00 | | 2018-06-08 | 1.098,50 | 5.182.107 | 1.119,00 | 1.094,50 | 1.118,00 | 00:00:00 | | 2018-06-11 | 1.092,50 | 2.138.001 | 1.111,50 | 1.086,50 | 1.098,50 | 00:00:00 | | 2018-06-12 | 1.067,00 | 2.769.303 | 1.097,00 | 1.067,00 | 1.095,50 | 00:00:00 | | 2018-06-13 | 1.081,50 | 3.977.615 | 1.083,00 | 1.061,50 | 1.061,50 | 00:00:00 | | 2018-06-14 | 1.065,00 | 4.237.093 | 1.076,50 | 1.053,00 | 1.071,00 | 00:00:00 | | 2018-06-15 | 1.021,00 | 5.463.369 | 1.067,00 | 1.017,00 | 1.063,50 | 00:00:00 | | 2018-06-18 | 1.017,50 | 1.363.371 | 1.026,00 | 1.009,00 | 1.022,00 | 00:00:00 | | 2018-06-19 | 1.003,50 | 4.233.632 | 1.010,50 | 990,20 | 1.000,00 | 00:00:00 | | 2018-06-20 | 1.007,00 | 4.427.622 | 1.036,50 | 1.003,00 | 1.009,50 | 00:00:00 | | 2018-06-21 | 1.008,50 | 3.122.248 | 1.019,00 | 999,00 | 1.019,00 | 00:00:00 | | 2018-06-22 | 1.028,50 | 2.056.748 | 1.031,50 | 1.010,00 | 1.017,50 | 00:00:00 | | 2018-06-25 | 995,20 | 2.273.633 | 1.021,50 | 992,40 | 1.021,50 | 00:00:00 | | 2018-06-26 | 999,40 | 2.729.503 | 1.008,50 | 991,80 | 991,80 | 00:00:00 | | 2018-06-27 | 1.007,50 | 5.214.108 | 1.023,00 | 985,20 | 999,00 | 00:00:00 | | 2018-06-28 | 981,00 | 4.298.744 | 1.010,00 | 970,40 | 1.003,00 | 00:00:00 | | 2018-06-29 | 990,00 | 2.592.413 | 1.010,50 | 989,00 | 995,20 | 00:00:00 | | 2018-07-02 | 957,00 | 5.208.184 | 980,00 | 955,40 | 980,00 | 00:00:00 | | 2018-07-03 | 970,00 | 6.914.194 | 991,40 | 946,60 | 961,20 | 00:00:00 | | 2018-07-04 | 944,00 | 2.643.056 | 975,80 | 936,60 | 974,40 | 00:00:00 | | 2018-07-05 | 952,80 | 6.703.392 | 969,60 | 941,00 | 942,00 | 00:00:00 | | 2018-07-06 | 944,00 | 4.214.223 | 973,00 | 932,00 | 950,60 | 00:00:00 | | 2018-07-09 | 979,00 | 1.964.680 | 993,20 | 960,40 | 976,40 | 00:00:00 | | 2018-07-10 | 969,40 | 3.295.162 | 985,80 | 962,40 | 985,00 | 00:00:00 | | 2018-07-11 | 939,00 | 4.165.533 | 946,40 | 932,60 | 946,00 | 00:00:00 | | 2018-07-12 | 947,40 | 3.407.871 | 949,40 | 933,00 | 945,20 | 00:00:00 | | 2018-07-13 | 944,60 | 2.576.360 | 958,40 | 937,60 | 955,40 | 00:00:00 | | 2018-07-16 | 938,40 | 1.198.441 | 948,20 | 933,60 | 943,20 | 00:00:00 | | 2018-07-17 | 958,80 | 2.880.625 | 959,60 | 937,20 | 942,60 | 00:00:00 | | 2018-07-18 | 965,00 | 3.446.147 | 970,60 | 952,80 | 965,00 | 00:00:00 | | 2018-07-19 | 942,40 | 3.160.467 | 964,80 | 934,60 | 959,60 | 00:00:00 | | 2018-07-20 | 941,60 | 3.813.662 | 952,00 | 925,00 | 944,40 | 00:00:00 | | 2018-07-23 | 942,00 | 2.511.628 | 950,40 | 934,40 | 936,80 | 00:00:00 | | 2018-07-24 | 974,40 | 4.031.066 | 985,00 | 940,60 | 947,20 | 00:00:00 | | 2018-07-25 | 980,00 | 2.717.043 | 980,00 | 955,20 | 970,00 | 00:00:00 | | 2018-07-26 | 978,00 | 1.774.838 | 996,20 | 975,80 | 985,00 | 00:00:00 | | 2018-07-27 | 983,20 | 2.023.555 | 1.002,00 | 982,60 | 983,20 | 00:00:00 | | 2018-07-30 | 984,20 | 1.159.789 | 987,60 | 965,60 | 976,60 | 00:00:00 | | 2018-07-31 | 1.003,00 | 2.663.780 | 1.012,00 | 962,00 | 962,00 | 00:00:00 | | 2018-08-01 | 980,40 | 3.143.184 | 998,40 | 975,00 | 995,60 | 00:00:00 | | 2018-08-02 | 956,60 | 290.501 | 970,20 | 955,60 | 970,20 | 00:00:00 | | 2018-08-03 | 959,60 | 2.292.523 | 968,80 | 947,80 | 949,80 | 00:00:00 | | 2018-08-06 | 942,60 | 1.969.758 | 960,80 | 939,60 | 958,80 | 00:00:00 | | 2018-08-07 | 958,40 | 1.661.171 | 972,00 | 944,60 | 944,60 | 00:00:00 | | 2018-08-08 | 962,20 | 2.218.107 | 972,60 | 955,60 | 959,40 | 00:00:00 | | 2018-08-09 | 979,00 | 2.309.539 | 984,20 | 960,00 | 961,40 | 00:00:00 | | 2018-08-10 | 961,20 | 2.026.623 | 968,60 | 950,40 | 967,20 | 00:00:00 | | 2018-08-13 | 952,80 | 1.420.467 | 959,00 | 943,00 | 950,00 | 00:00:00 | | 2018-08-14 | 886,40 | 5.919.968 | 931,20 | 884,80 | 919,40 | 00:00:00 | | 2018-08-15 | 836,20 | 6.337.312 | 877,40 | 831,20 | 875,20 | 00:00:00 | | 2018-08-16 | 843,60 | 4.683.969 | 870,00 | 836,20 | 870,00 | 00:00:00 | | 2018-08-17 | 827,00 | 3.383.879 | 844,00 | 818,00 | 840,40 | 00:00:00 | | 2018-08-20 | 828,20 | 4.417.850 | 856,20 | 828,20 | 832,80 | 00:00:00 | | 2018-08-21 | 820,80 | 4.935.734 | 837,00 | 816,00 | 825,60 | 00:00:00 | | 2018-08-22 | 816,40 | 4.126.140 | 819,80 | 795,80 | 816,00 | 00:00:00 | | 2018-08-23 | 805,00 | 6.467.746 | 816,60 | 800,80 | 801,60 | 00:00:00 | | 2018-08-24 | 833,60 | 5.831.248 | 834,60 | 816,40 | 830,00 | 00:00:00 | | 2018-08-28 | 847,40 | 6.531.420 | 850,20 | 835,60 | 840,20 | 00:00:00 | | 2018-08-29 | 832,40 | 4.313.628 | 851,40 | 828,80 | 843,60 | 00:00:00 | | 2018-08-30 | 823,60 | 2.953.129 | 835,60 | 816,80 | 828,80 | 00:00:00 | | 2018-08-31 | 805,60 | 3.112.746 | 820,60 | 805,60 | 819,80 | 00:00:00 | | 2018-09-03 | 809,80 | 1.575.769 | 815,80 | 804,80 | 804,80 | 00:00:00 | | 2018-09-04 | 794,40 | 4.033.849 | 813,80 | 788,00 | 804,20 | 00:00:00 | | 2018-09-05 | 796,20 | 4.258.401 | 807,00 | 785,00 | 799,20 | 00:00:00 | | | << < 41 42 > >> |
|
