|
 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 2024-05-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-07-14 | 198,10 | 1.795.800 | 198,10 | 194,70 | 195,70 | 00:00:00 | | 2004-07-15 | 200,00 | 1.236.500 | 200,80 | 197,30 | 197,30 | 00:00:00 | | 2004-07-16 | 201,80 | 1.855.400 | 202,40 | 194,20 | 199,60 | 00:00:00 | | 2004-07-19 | 200,00 | 2.145.700 | 201,90 | 195,40 | 200,00 | 00:00:00 | | 2004-07-20 | 195,80 | 724.800 | 200,20 | 194,10 | 194,10 | 00:00:00 | | 2004-07-21 | 196,00 | 789.000 | 198,70 | 195,10 | 197,00 | 00:00:00 | | 2004-07-22 | 190,00 | 1.271.900 | 195,60 | 189,70 | 191,60 | 00:00:00 | | 2004-07-23 | 187,20 | 1.545.200 | 191,00 | 186,20 | 190,00 | 00:00:00 | | 2004-07-26 | 189,60 | 1.812.200 | 190,80 | 185,70 | 186,80 | 00:00:00 | | 2004-07-27 | 189,00 | 1.804.900 | 192,00 | 187,10 | 190,00 | 00:00:00 | | 2004-07-28 | 193,00 | 952.000 | 193,80 | 190,00 | 190,10 | 00:00:00 | | 2004-07-29 | 197,80 | 2.008.400 | 201,70 | 194,70 | 194,70 | 00:00:00 | | 2004-07-30 | 200,00 | 1.798.400 | 203,60 | 198,10 | 200,40 | 00:00:00 | | 2004-08-02 | 201,00 | 656.200 | 201,80 | 197,00 | 201,00 | 00:00:00 | | 2004-08-03 | 200,60 | 782.200 | 203,70 | 196,00 | 196,00 | 00:00:00 | | 2004-08-04 | 199,30 | 1.691.900 | 201,10 | 196,40 | 201,10 | 00:00:00 | | 2004-08-05 | 200,40 | 337.900 | 201,90 | 199,00 | 199,00 | 00:00:00 | | 2004-08-06 | 197,50 | 904.100 | 201,90 | 197,10 | 198,60 | 00:00:00 | | 2004-08-09 | 194,00 | 458.600 | 198,00 | 194,00 | 198,00 | 00:00:00 | | 2004-08-10 | 197,70 | 1.082.600 | 199,00 | 190,00 | 190,00 | 00:00:00 | | 2004-08-11 | 194,00 | 825.000 | 197,80 | 194,00 | 195,00 | 00:00:00 | | 2004-08-12 | 196,70 | 2.599.700 | 197,60 | 190,40 | 196,90 | 00:00:00 | | 2004-08-13 | 198,20 | 1.457.200 | 199,80 | 192,80 | 192,80 | 00:00:00 | | 2004-08-16 | 201,30 | 720.800 | 202,00 | 199,40 | 201,00 | 00:00:00 | | 2004-08-17 | 200,70 | 638.800 | 201,20 | 198,10 | 198,10 | 00:00:00 | | 2004-08-18 | 197,00 | 1.376.000 | 200,00 | 196,60 | 199,80 | 00:00:00 | | 2004-08-19 | 201,70 | 1.521.800 | 202,00 | 197,50 | 198,60 | 00:00:00 | | 2004-08-20 | 200,30 | 784.300 | 210,00 | 200,00 | 210,00 | 00:00:00 | | 2004-08-23 | 199,30 | 1.588.100 | 202,00 | 199,20 | 200,00 | 00:00:00 | | 2004-08-24 | 197,20 | 793.100 | 199,50 | 195,70 | 196,50 | 00:00:00 | | 2004-08-25 | 197,00 | 1.118.200 | 199,10 | 192,10 | 199,10 | 00:00:00 | | 2004-08-26 | 197,00 | 964.800 | 198,80 | 195,90 | 197,40 | 00:00:00 | | 2004-08-27 | 198,00 | 747.900 | 200,00 | 197,00 | 200,00 | 00:00:00 | | 2004-08-30 | 198,00 | 0 | 198,00 | 198,00 | 198,00 | 00:00:00 | | 2004-08-31 | 199,60 | 612.900 | 200,00 | 196,20 | 198,60 | 00:00:00 | | 2004-09-01 | 199,20 | 1.084.500 | 199,70 | 197,00 | 199,20 | 00:00:00 | | 2004-09-02 | 200,00 | 1.824.300 | 200,40 | 199,20 | 199,20 | 00:00:00 | | 2004-09-03 | 204,50 | 1.914.000 | 204,50 | 199,80 | 200,30 | 00:00:00 | | 2004-09-06 | 207,30 | 1.618.700 | 208,20 | 204,50 | 204,50 | 00:00:00 | | 2004-09-07 | 207,20 | 2.730.100 | 214,50 | 205,00 | 210,00 | 00:00:00 | | 2004-09-08 | 208,60 | 2.021.000 | 209,50 | 207,10 | 207,10 | 00:00:00 | | 2004-09-09 | 207,60 | 1.800.900 | 209,30 | 206,10 | 209,30 | 00:00:00 | | 2004-09-10 | 210,50 | 1.362.100 | 211,50 | 208,00 | 208,10 | 00:00:00 | | 2004-09-13 | 210,00 | 1.545.400 | 212,70 | 208,10 | 211,00 | 00:00:00 | | 2004-09-14 | 211,20 | 1.245.900 | 211,80 | 208,40 | 211,70 | 00:00:00 | | 2004-09-15 | 211,10 | 697.600 | 212,10 | 209,60 | 211,20 | 00:00:00 | | 2004-09-16 | 209,00 | 1.458.300 | 211,60 | 207,40 | 211,60 | 00:00:00 | | 2004-09-17 | 214,40 | 2.894.900 | 215,10 | 209,50 | 209,50 | 00:00:00 | | 2004-09-20 | 211,80 | 1.289.800 | 214,40 | 209,40 | 213,80 | 00:00:00 | | 2004-09-21 | 212,20 | 1.041.000 | 214,60 | 212,00 | 212,20 | 00:00:00 | | 2004-09-22 | 217,00 | 1.506.000 | 217,00 | 213,20 | 214,00 | 00:00:00 | | 2004-09-23 | 216,80 | 1.239.100 | 219,00 | 215,00 | 219,00 | 00:00:00 | | 2004-09-24 | 218,00 | 1.870.900 | 218,80 | 216,80 | 218,00 | 00:00:00 | | 2004-09-27 | 217,60 | 917.600 | 218,00 | 216,00 | 218,00 | 00:00:00 | | 2004-09-28 | 223,20 | 1.714.600 | 224,80 | 219,80 | 219,80 | 00:00:00 | | 2004-09-29 | 226,60 | 2.009.300 | 228,00 | 224,00 | 224,00 | 00:00:00 | | 2004-09-30 | 226,20 | 1.057.700 | 227,20 | 223,60 | 225,80 | 00:00:00 | | 2004-10-01 | 229,40 | 1.188.200 | 231,40 | 225,60 | 226,60 | 00:00:00 | | 2004-10-04 | 224,00 | 1.817.300 | 233,00 | 222,40 | 229,40 | 00:00:00 | | 2004-10-05 | 226,40 | 991.100 | 230,60 | 224,00 | 224,00 | 00:00:00 | | 2004-10-06 | 227,80 | 816.800 | 229,80 | 222,60 | 222,60 | 00:00:00 | | 2004-10-07 | 234,00 | 1.720.400 | 236,40 | 230,60 | 231,40 | 00:00:00 | | 2004-10-08 | 235,00 | 2.650.900 | 235,00 | 230,40 | 234,00 | 00:00:00 | | 2004-10-11 | 231,60 | 768.000 | 235,40 | 229,20 | 235,40 | 00:00:00 | | 2004-10-12 | 228,00 | 575.800 | 233,60 | 225,60 | 233,60 | 00:00:00 | | 2004-10-13 | 213,20 | 2.805.700 | 228,00 | 212,00 | 224,60 | 00:00:00 | | 2004-10-14 | 215,60 | 5.403.600 | 224,00 | 207,80 | 211,20 | 00:00:00 | | 2004-10-15 | 213,80 | 2.641.900 | 216,00 | 211,00 | 216,00 | 00:00:00 | | 2004-10-18 | 213,00 | 1.168.700 | 213,00 | 211,80 | 216,00 | 00:00:00 | | 2004-10-19 | 208,40 | 2.623.200 | 213,40 | 201,00 | 213,40 | 00:00:00 | | 2004-10-20 | 206,40 | 3.047.200 | 208,40 | 202,00 | 208,40 | 00:00:00 | | 2004-10-21 | 209,40 | 3.978.000 | 210,20 | 206,20 | 206,20 | 00:00:00 | | 2004-10-22 | 207,00 | 982.600 | 212,20 | 206,40 | 209,80 | 00:00:00 | | 2004-10-25 | 205,40 | 2.037.300 | 207,40 | 202,00 | 207,40 | 00:00:00 | | 2004-10-26 | 207,40 | 899.300 | 208,40 | 205,20 | 207,20 | 00:00:00 | | 2004-10-27 | 208,80 | 1.119.200 | 210,00 | 207,00 | 210,00 | 00:00:00 | | 2004-10-28 | 199,80 | 3.566.400 | 209,60 | 198,60 | 209,20 | 00:00:00 | | 2004-10-29 | 199,60 | 2.070.600 | 201,40 | 198,00 | 201,00 | 00:00:00 | | 2004-11-01 | 202,80 | 1.470.500 | 204,00 | 199,80 | 200,00 | 00:00:00 | | 2004-11-02 | 202,00 | 1.612.900 | 207,60 | 201,80 | 202,60 | 00:00:00 | | 2004-11-03 | 203,60 | 1.494.500 | 205,00 | 201,40 | 202,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
