|
 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 | | 2018-09-05 | 796,20 | 4.258.401 | 807,00 | 785,00 | 799,20 | 00:00:00 | | 2018-09-06 | 776,40 | 4.686.375 | 800,40 | 774,00 | 784,00 | 00:00:00 | | 2018-09-07 | 744,20 | 4.919.330 | 777,20 | 744,20 | 775,00 | 00:00:00 | | 2018-09-10 | 745,40 | 5.114.420 | 749,20 | 725,40 | 742,40 | 00:00:00 | | 2018-09-11 | 740,40 | 4.562.928 | 746,20 | 730,20 | 741,60 | 00:00:00 | | 2018-09-12 | 758,80 | 4.663.948 | 759,00 | 738,40 | 740,40 | 00:00:00 | | 2018-09-13 | 772,00 | 6.044.632 | 777,40 | 752,40 | 770,20 | 00:00:00 | | 2018-09-14 | 784,60 | 3.975.770 | 785,20 | 772,60 | 776,20 | 00:00:00 | | 2018-09-17 | 777,00 | 3.636.746 | 783,20 | 769,00 | 775,00 | 00:00:00 | | 2018-09-18 | 790,60 | 4.753.162 | 794,80 | 777,00 | 784,60 | 00:00:00 | | 2018-09-19 | 837,00 | 7.344.522 | 842,40 | 797,80 | 798,20 | 00:00:00 | | 2018-09-20 | 858,00 | 7.211.516 | 865,60 | 838,60 | 840,40 | 00:00:00 | | 2018-09-21 | 895,80 | 8.612.493 | 902,40 | 864,00 | 867,00 | 00:00:00 | | 2018-09-24 | 872,00 | 4.008.332 | 889,40 | 865,20 | 884,40 | 00:00:00 | | 2018-09-25 | 874,80 | 2.338.218 | 875,00 | 857,00 | 859,60 | 00:00:00 | | 2018-09-26 | 862,00 | 2.831.504 | 871,00 | 857,20 | 869,00 | 00:00:00 | | 2018-09-27 | 855,00 | 4.361.086 | 858,60 | 846,20 | 858,00 | 00:00:00 | | 2018-09-28 | 855,00 | 3.569.690 | 859,60 | 842,40 | 855,60 | 00:00:00 | | 2018-10-01 | 859,60 | 3.957.072 | 881,40 | 849,00 | 865,60 | 00:00:00 | | 2018-10-02 | 866,60 | 3.921.716 | 871,60 | 841,80 | 858,80 | 00:00:00 | | 2018-10-03 | 880,60 | 824.302 | 883,20 | 862,60 | 865,40 | 00:00:00 | | 2018-10-04 | 874,60 | 4.511.541 | 885,60 | 862,80 | 881,20 | 00:00:00 | | 2018-10-05 | 827,00 | 4.793.294 | 850,00 | 822,80 | 843,20 | 00:00:00 | | 2018-10-08 | 813,20 | 3.534.357 | 834,60 | 813,20 | 825,20 | 00:00:00 | | 2018-10-09 | 825,20 | 3.791.366 | 835,00 | 816,00 | 825,00 | 00:00:00 | | 2018-10-10 | 779,60 | 4.290.655 | 825,80 | 775,20 | 825,80 | 00:00:00 | | 2018-10-11 | 768,00 | 5.638.919 | 777,20 | 744,00 | 766,20 | 00:00:00 | | 2018-10-12 | 782,60 | 4.756.958 | 807,00 | 777,60 | 782,60 | 00:00:00 | | 2018-10-15 | 787,80 | 2.412.462 | 790,00 | 776,60 | 780,00 | 00:00:00 | | 2018-10-16 | 790,00 | 3.971.348 | 800,00 | 775,00 | 800,00 | 00:00:00 | | 2018-10-17 | 795,20 | 4.624.788 | 812,60 | 781,40 | 794,00 | 00:00:00 | | 2018-10-18 | 780,80 | 657.823 | 793,00 | 776,00 | 783,00 | 00:00:00 | | 2018-10-19 | 768,00 | 2.831.081 | 779,60 | 756,80 | 766,40 | 00:00:00 | | 2018-10-22 | 778,20 | 930.233 | 790,20 | 777,40 | 781,00 | 00:00:00 | | 2018-10-23 | 756,60 | 5.036.690 | 762,80 | 736,60 | 762,80 | 00:00:00 | | 2018-10-24 | 727,20 | 5.031.271 | 778,80 | 720,00 | 778,80 | 00:00:00 | | 2018-10-25 | 745,80 | 4.536.277 | 767,20 | 713,20 | 718,60 | 00:00:00 | | 2018-10-26 | 745,60 | 3.757.638 | 745,60 | 719,00 | 734,80 | 00:00:00 | | 2018-10-29 | 756,40 | 2.692.466 | 773,80 | 746,40 | 748,60 | 00:00:00 | | 2018-10-30 | 756,40 | 3.069.296 | 777,40 | 753,00 | 763,80 | 00:00:00 | | 2018-10-31 | 784,80 | 4.037.941 | 801,80 | 756,40 | 756,40 | 00:00:00 | | 2018-11-01 | 819,00 | 4.388.164 | 823,40 | 770,80 | 784,40 | 00:00:00 | | 2018-11-02 | 827,80 | 3.426.563 | 860,00 | 819,80 | 843,40 | 00:00:00 | | 2018-11-05 | 809,60 | 1.944.987 | 828,00 | 807,00 | 821,60 | 00:00:00 | | 2018-11-06 | 797,20 | 1.392.261 | 818,80 | 797,20 | 813,20 | 00:00:00 | | 2018-11-07 | 805,40 | 1.703.093 | 827,40 | 800,20 | 807,40 | 00:00:00 | | 2018-11-08 | 818,00 | 2.102.184 | 818,00 | 800,00 | 805,60 | 00:00:00 | | 2018-11-09 | 778,20 | 2.597.226 | 807,00 | 773,80 | 807,00 | 00:00:00 | | 2018-11-12 | 767,60 | 2.532.247 | 804,00 | 767,60 | 789,00 | 00:00:00 | | 2018-11-13 | 770,60 | 2.675.097 | 787,60 | 757,80 | 786,60 | 00:00:00 | | 2018-11-15 | 785,40 | 784.262 | 788,00 | 770,20 | 777,00 | 00:00:00 | | 2018-11-16 | 810,80 | 3.449.257 | 817,60 | 793,60 | 804,60 | 00:00:00 | | 2018-11-20 | 796,00 | 1.029.023 | 807,60 | 777,40 | 804,80 | 00:00:00 | | 2018-11-21 | 824,20 | 3.150.806 | 827,60 | 787,80 | 793,60 | 00:00:00 | | 2018-11-22 | 809,20 | 1.336.024 | 830,00 | 797,20 | 830,00 | 00:00:00 | | 2018-11-23 | 793,20 | 3.101.312 | 810,20 | 787,20 | 799,80 | 00:00:00 | | 2018-11-26 | 805,80 | 1.945.419 | 813,60 | 794,60 | 800,80 | 00:00:00 | | 2018-11-27 | 778,60 | 3.618.429 | 795,60 | 772,80 | 794,00 | 00:00:00 | | 2018-11-28 | 806,40 | 3.467.756 | 816,40 | 780,00 | 783,20 | 00:00:00 | | 2018-11-29 | 836,40 | 4.699.994 | 853,20 | 805,80 | 820,00 | 00:00:00 | | | << < 41 42 > >> |
|
