|
 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 | | 2004-03-24 | 197,00 | 1.935.600 | 207,80 | 195,20 | 207,80 | 00:00:00 | | 2004-03-25 | 206,00 | 1.664.100 | 206,60 | 197,80 | 201,00 | 00:00:00 | | 2004-03-26 | 209,00 | 692.100 | 210,00 | 207,20 | 208,20 | 00:00:00 | | 2004-03-29 | 208,60 | 913.400 | 211,60 | 206,80 | 210,00 | 00:00:00 | | 2004-03-30 | 207,00 | 1.026.800 | 208,40 | 202,40 | 207,60 | 00:00:00 | | 2004-03-31 | 207,00 | 850.800 | 209,20 | 203,60 | 209,20 | 00:00:00 | | 2004-04-01 | 208,40 | 663.500 | 209,00 | 200,00 | 200,00 | 00:00:00 | | 2004-04-02 | 219,40 | 2.481.100 | 220,60 | 205,00 | 208,00 | 00:00:00 | | 2004-04-05 | 216,00 | 1.274.400 | 218,40 | 212,40 | 218,20 | 00:00:00 | | 2004-04-06 | 208,80 | 1.990.700 | 211,60 | 204,40 | 211,00 | 00:00:00 | | 2004-04-07 | 210,80 | 1.074.000 | 213,20 | 208,00 | 208,00 | 00:00:00 | | 2004-04-08 | 214,00 | 1.176.600 | 214,00 | 209,40 | 209,40 | 00:00:00 | | 2004-04-09 | 214,00 | 0 | 214,00 | 214,00 | 214,00 | 00:00:00 | | 2004-04-12 | 214,00 | 0 | 214,00 | 214,00 | 214,00 | 00:00:00 | | 2004-04-13 | 211,40 | 807.600 | 216,00 | 210,00 | 210,00 | 00:00:00 | | 2004-04-14 | 203,20 | 1.076.100 | 210,00 | 201,20 | 209,80 | 00:00:00 | | 2004-04-15 | 198,00 | 1.342.300 | 202,80 | 197,20 | 202,80 | 00:00:00 | | 2004-04-16 | 203,20 | 3.108.100 | 205,80 | 198,00 | 198,00 | 00:00:00 | | 2004-04-19 | 205,00 | 1.065.000 | 205,80 | 201,80 | 204,00 | 00:00:00 | | 2004-04-20 | 207,00 | 2.063.200 | 209,60 | 203,20 | 207,80 | 00:00:00 | | 2004-04-21 | 195,60 | 1.873.000 | 203,40 | 194,80 | 200,00 | 00:00:00 | | 2004-04-22 | 195,80 | 2.540.100 | 199,60 | 192,00 | 196,00 | 00:00:00 | | 2004-04-23 | 199,00 | 1.022.600 | 199,60 | 196,40 | 198,20 | 00:00:00 | | 2004-04-26 | 202,20 | 897.700 | 203,80 | 198,40 | 203,20 | 00:00:00 | | 2004-04-27 | 202,40 | 1.141.600 | 203,20 | 201,60 | 201,80 | 00:00:00 | | 2004-04-28 | 196,60 | 2.703.800 | 203,00 | 196,60 | 202,80 | 00:00:00 | | 2004-04-29 | 190,00 | 4.529.600 | 197,80 | 185,20 | 196,40 | 00:00:00 | | 2004-04-30 | 188,00 | 1.394.500 | 190,80 | 186,80 | 188,40 | 00:00:00 | | 2004-05-03 | 188,00 | 0 | 188,00 | 188,00 | 188,00 | 00:00:00 | | 2004-05-04 | 190,00 | 1.907.500 | 191,60 | 187,00 | 187,00 | 00:00:00 | | 2004-05-05 | 194,40 | 3.280.500 | 196,80 | 190,00 | 190,00 | 00:00:00 | | 2004-05-06 | 189,80 | 888.700 | 193,20 | 188,60 | 192,40 | 00:00:00 | | 2004-05-07 | 185,00 | 702.100 | 189,80 | 184,00 | 189,80 | 00:00:00 | | 2004-05-10 | 178,20 | 1.736.900 | 182,20 | 178,00 | 180,80 | 00:00:00 | | 2004-05-11 | 178,00 | 2.306.900 | 185,00 | 174,80 | 185,00 | 00:00:00 | | 2004-05-12 | 175,80 | 1.284.700 | 177,20 | 173,60 | 176,20 | 00:00:00 | | 2004-05-13 | 180,80 | 1.219.600 | 181,40 | 174,80 | 175,00 | 00:00:00 | | 2004-05-14 | 175,20 | 881.700 | 179,60 | 174,00 | 179,20 | 00:00:00 | | 2004-05-17 | 170,60 | 662.600 | 171,80 | 169,40 | 170,80 | 00:00:00 | | 2004-05-18 | 167,20 | 2.212.600 | 170,60 | 165,80 | 170,60 | 00:00:00 | | 2004-05-19 | 179,60 | 5.357.400 | 185,60 | 172,00 | 173,20 | 00:00:00 | | 2004-05-20 | 177,20 | 1.875.300 | 179,20 | 174,80 | 175,20 | 00:00:00 | | 2004-05-21 | 180,00 | 1.719.000 | 181,80 | 174,60 | 174,60 | 00:00:00 | | 2004-05-24 | 180,80 | 2.950.300 | 184,60 | 180,80 | 183,00 | 00:00:00 | | 2004-05-25 | 180,00 | 1.438.500 | 181,80 | 178,60 | 181,00 | 00:00:00 | | 2004-05-26 | 179,20 | 2.277.500 | 183,00 | 178,00 | 181,60 | 00:00:00 | | 2004-05-27 | 181,00 | 2.271.800 | 181,60 | 178,60 | 180,00 | 00:00:00 | | 2004-05-28 | 180,00 | 1.396.800 | 183,00 | 174,20 | 183,00 | 00:00:00 | | 2004-05-31 | 180,00 | 0 | 180,00 | 180,00 | 180,00 | 00:00:00 | | 2004-06-01 | 180,60 | 639.600 | 181,00 | 178,20 | 178,20 | 00:00:00 | | 2004-06-02 | 178,80 | 1.278.900 | 182,20 | 178,80 | 181,60 | 00:00:00 | | 2004-06-03 | 173,80 | 964.700 | 178,00 | 173,00 | 178,00 | 00:00:00 | | 2004-06-04 | 173,20 | 1.107.800 | 175,60 | 172,40 | 174,00 | 00:00:00 | | 2004-06-07 | 181,80 | 2.462.800 | 181,80 | 174,60 | 175,80 | 00:00:00 | | 2004-06-08 | 182,80 | 1.946.300 | 186,00 | 182,40 | 182,40 | 00:00:00 | | 2004-06-09 | 181,80 | 1.032.500 | 182,60 | 180,80 | 184,20 | 00:00:00 | | 2004-06-10 | 177,20 | 1.256.300 | 183,00 | 176,40 | 181,60 | 00:00:00 | | 2004-06-11 | 180,80 | 1.454.300 | 180,80 | 175,60 | 177,20 | 00:00:00 | | 2004-06-14 | 177,60 | 1.010.100 | 180,20 | 177,40 | 179,40 | 00:00:00 | | 2004-06-15 | 179,40 | 506.200 | 181,60 | 176,20 | 181,60 | 00:00:00 | | 2004-06-16 | 177,80 | 536.900 | 181,80 | 177,20 | 179,80 | 00:00:00 | | 2004-06-17 | 181,00 | 969.300 | 181,40 | 178,40 | 178,40 | 00:00:00 | | 2004-06-18 | 183,00 | 1.083.700 | 185,00 | 178,80 | 178,80 | 00:00:00 | | 2004-06-21 | 183,20 | 399.200 | 185,90 | 181,40 | 183,80 | 00:00:00 | | 2004-06-22 | 183,80 | 604.200 | 185,10 | 182,80 | 185,10 | 00:00:00 | | 2004-06-23 | 186,30 | 879.800 | 187,50 | 184,80 | 187,30 | 00:00:00 | | 2004-06-24 | 189,30 | 1.039.100 | 191,00 | 186,30 | 186,30 | 00:00:00 | | 2004-06-25 | 190,70 | 1.028.400 | 193,20 | 188,40 | 188,80 | 00:00:00 | | 2004-06-28 | 193,10 | 799.100 | 195,50 | 190,70 | 191,10 | 00:00:00 | | 2004-06-29 | 190,30 | 1.352.700 | 197,50 | 189,60 | 197,50 | 00:00:00 | | 2004-06-30 | 188,10 | 1.420.800 | 190,40 | 184,50 | 190,40 | 00:00:00 | | 2004-07-01 | 188,00 | 967.600 | 189,50 | 187,40 | 189,00 | 00:00:00 | | 2004-07-02 | 188,60 | 737.100 | 195,70 | 188,00 | 190,10 | 00:00:00 | | 2004-07-05 | 189,90 | 462.400 | 191,70 | 189,90 | 191,00 | 00:00:00 | | 2004-07-06 | 189,90 | 657.700 | 191,40 | 188,40 | 188,40 | 00:00:00 | | 2004-07-07 | 194,00 | 1.226.600 | 194,00 | 189,50 | 190,30 | 00:00:00 | | 2004-07-08 | 196,80 | 2.657.900 | 197,80 | 188,00 | 188,00 | 00:00:00 | | 2004-07-09 | 199,20 | 1.184.500 | 199,20 | 193,30 | 197,50 | 00:00:00 | | 2004-07-12 | 200,30 | 1.244.000 | 201,20 | 196,40 | 199,60 | 00:00:00 | | 2004-07-13 | 200,00 | 1.177.200 | 202,00 | 198,80 | 201,30 | 00:00:00 | | 2004-07-14 | 198,10 | 1.795.800 | 198,10 | 194,70 | 195,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
