|
 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 | | 2004-11-03 | 203,60 | 1.494.500 | 205,00 | 201,40 | 202,40 | 00:00:00 | | 2004-11-04 | 206,00 | 1.467.700 | 206,40 | 202,00 | 203,00 | 00:00:00 | | 2004-11-05 | 207,60 | 3.310.500 | 208,20 | 203,20 | 205,60 | 00:00:00 | | 2004-11-08 | 208,40 | 1.965.900 | 209,40 | 206,20 | 209,40 | 00:00:00 | | 2004-11-09 | 208,40 | 934.900 | 213,60 | 207,60 | 209,80 | 00:00:00 | | 2004-11-10 | 216,40 | 2.454.500 | 219,00 | 209,80 | 209,80 | 00:00:00 | | 2004-11-11 | 217,80 | 1.689.000 | 219,40 | 214,00 | 214,60 | 00:00:00 | | 2004-11-12 | 219,40 | 1.184.100 | 219,40 | 215,40 | 218,80 | 00:00:00 | | 2004-11-15 | 220,00 | 3.060.900 | 223,40 | 218,60 | 219,80 | 00:00:00 | | 2004-11-16 | 217,20 | 3.823.400 | 222,60 | 216,40 | 220,00 | 00:00:00 | | 2004-11-17 | 226,00 | 2.847.000 | 226,40 | 215,20 | 215,20 | 00:00:00 | | 2004-11-18 | 222,00 | 1.721.600 | 226,80 | 222,00 | 226,20 | 00:00:00 | | 2004-11-19 | 223,60 | 2.332.100 | 224,80 | 223,60 | 223,60 | 00:00:00 | | 2004-11-22 | 222,00 | 1.532.300 | 224,40 | 219,00 | 223,00 | 00:00:00 | | 2004-11-23 | 220,60 | 2.188.900 | 225,00 | 220,60 | 223,40 | 00:00:00 | | 2004-11-24 | 223,00 | 1.810.700 | 223,80 | 220,40 | 220,60 | 00:00:00 | | 2004-11-25 | 227,00 | 1.530.700 | 228,20 | 222,80 | 223,00 | 00:00:00 | | 2004-11-26 | 228,40 | 1.577.300 | 229,60 | 226,60 | 227,80 | 00:00:00 | | 2004-11-29 | 229,00 | 1.314.600 | 231,00 | 225,00 | 227,40 | 00:00:00 | | 2004-11-30 | 229,00 | 1.225.500 | 231,80 | 227,60 | 231,80 | 00:00:00 | | 2004-12-01 | 230,00 | 1.579.200 | 230,80 | 227,60 | 228,20 | 00:00:00 | | 2004-12-02 | 226,00 | 2.116.200 | 230,40 | 226,00 | 229,00 | 00:00:00 | | 2004-12-03 | 220,00 | 3.232.500 | 225,20 | 219,80 | 225,20 | 00:00:00 | | 2004-12-06 | 217,80 | 1.766.200 | 219,40 | 216,40 | 219,40 | 00:00:00 | | 2004-12-07 | 216,00 | 2.073.200 | 216,80 | 215,20 | 216,40 | 00:00:00 | | 2004-12-08 | 212,80 | 1.988.600 | 213,60 | 211,00 | 213,40 | 00:00:00 | | 2004-12-09 | 211,00 | 1.292.600 | 216,20 | 210,00 | 213,60 | 00:00:00 | | 2004-12-10 | 214,20 | 1.029.200 | 215,20 | 211,00 | 211,00 | 00:00:00 | | 2004-12-13 | 217,80 | 960.000 | 218,20 | 214,20 | 214,40 | 00:00:00 | | 2004-12-14 | 217,60 | 1.049.700 | 219,40 | 215,60 | 217,60 | 00:00:00 | | 2004-12-15 | 212,80 | 1.144.100 | 216,80 | 212,40 | 215,80 | 00:00:00 | | 2004-12-16 | 210,60 | 1.717.800 | 217,00 | 210,40 | 212,20 | 00:00:00 | | 2004-12-17 | 211,60 | 1.687.100 | 213,00 | 210,80 | 210,80 | 00:00:00 | | 2004-12-20 | 215,80 | 556.400 | 216,20 | 212,80 | 215,00 | 00:00:00 | | 2004-12-21 | 220,20 | 585.500 | 236,00 | 217,40 | 217,40 | 00:00:00 | | 2004-12-22 | 222,60 | 2.186.500 | 225,00 | 220,80 | 220,80 | 00:00:00 | | 2004-12-23 | 223,60 | 1.060.900 | 224,20 | 221,40 | 222,20 | 00:00:00 | | 2004-12-24 | 223,00 | 63.900 | 223,60 | 219,00 | 219,00 | 00:00:00 | | 2004-12-27 | 223,00 | 0 | 223,00 | 223,00 | 223,00 | 00:00:00 | | 2004-12-28 | 223,00 | 0 | 223,00 | 223,00 | 223,00 | 00:00:00 | | 2004-12-29 | 224,40 | 405.800 | 224,80 | 222,60 | 222,80 | 00:00:00 | | 2004-12-30 | 223,20 | 209.700 | 225,00 | 222,80 | 223,00 | 00:00:00 | | 2004-12-31 | 224,20 | 8.700 | 225,20 | 224,00 | 224,00 | 00:00:00 | | 2005-01-03 | 224,20 | 0 | 224,20 | 224,20 | 224,20 | 00:00:00 | | 2005-01-04 | 214,20 | 1.980.500 | 224,60 | 212,60 | 222,20 | 00:00:00 | | 2005-01-05 | 213,20 | 2.743.100 | 216,20 | 210,40 | 216,00 | 00:00:00 | | 2005-01-06 | 218,20 | 1.142.400 | 219,00 | 212,00 | 215,20 | 00:00:00 | | 2005-01-07 | 220,60 | 1.495.800 | 222,20 | 217,80 | 218,80 | 00:00:00 | | 2005-01-10 | 221,00 | 1.185.300 | 223,40 | 219,20 | 221,40 | 00:00:00 | | 2005-01-11 | 220,40 | 1.583.000 | 224,80 | 220,40 | 223,00 | 00:00:00 | | 2005-01-12 | 220,40 | 1.118.300 | 224,00 | 219,80 | 222,40 | 00:00:00 | | 2005-01-13 | 219,00 | 1.309.400 | 224,00 | 216,40 | 220,40 | 00:00:00 | | 2005-01-14 | 218,40 | 3.397.400 | 224,60 | 217,80 | 219,80 | 00:00:00 | | 2005-01-17 | 228,20 | 2.987.100 | 229,20 | 218,60 | 220,00 | 00:00:00 | | 2005-01-18 | 227,40 | 918.800 | 228,40 | 224,40 | 227,80 | 00:00:00 | | 2005-01-19 | 227,00 | 1.692.700 | 229,20 | 227,00 | 227,00 | 00:00:00 | | 2005-01-20 | 226,00 | 1.109.300 | 226,00 | 219,60 | 225,00 | 00:00:00 | | 2005-01-21 | 228,40 | 1.229.100 | 229,60 | 226,60 | 227,00 | 00:00:00 | | 2005-01-24 | 236,60 | 2.352.200 | 236,80 | 227,80 | 229,00 | 00:00:00 | | 2005-01-25 | 235,00 | 4.070.500 | 237,60 | 233,60 | 235,80 | 00:00:00 | | 2005-01-26 | 237,40 | 1.326.500 | 237,40 | 235,00 | 235,00 | 00:00:00 | | 2005-01-27 | 238,80 | 4.716.100 | 241,40 | 237,40 | 237,40 | 00:00:00 | | 2005-01-28 | 242,20 | 2.970.400 | 242,80 | 238,60 | 240,00 | 00:00:00 | | 2005-01-31 | 244,00 | 3.696.400 | 248,80 | 240,40 | 241,20 | 00:00:00 | | 2005-02-01 | 247,60 | 5.112.000 | 249,00 | 243,00 | 244,60 | 00:00:00 | | 2005-02-02 | 250,60 | 2.314.200 | 254,00 | 245,00 | 245,00 | 00:00:00 | | 2005-02-03 | 245,80 | 2.845.800 | 249,80 | 242,80 | 249,80 | 00:00:00 | | 2005-02-04 | 246,20 | 3.199.600 | 247,80 | 242,40 | 246,00 | 00:00:00 | | 2005-02-07 | 254,00 | 2.858.300 | 254,00 | 246,20 | 246,20 | 00:00:00 | | 2005-02-08 | 256,00 | 4.667.300 | 257,60 | 252,80 | 254,60 | 00:00:00 | | 2005-02-09 | 255,40 | 2.219.500 | 256,00 | 249,80 | 255,40 | 00:00:00 | | 2005-02-10 | 258,60 | 2.638.000 | 260,00 | 255,00 | 256,00 | 00:00:00 | | 2005-02-11 | 266,00 | 2.932.300 | 266,40 | 258,20 | 258,20 | 00:00:00 | | 2005-02-14 | 265,00 | 3.185.700 | 272,40 | 263,20 | 266,60 | 00:00:00 | | 2005-02-15 | 266,00 | 1.550.200 | 267,40 | 263,40 | 265,00 | 00:00:00 | | 2005-02-16 | 269,20 | 3.158.000 | 270,00 | 266,60 | 266,60 | 00:00:00 | | 2005-02-17 | 263,80 | 3.595.400 | 270,40 | 263,60 | 269,20 | 00:00:00 | | 2005-02-18 | 264,40 | 3.064.300 | 272,80 | 263,20 | 263,20 | 00:00:00 | | 2005-02-21 | 265,20 | 639.300 | 267,00 | 264,60 | 265,80 | 00:00:00 | | 2005-02-22 | 269,20 | 2.396.600 | 269,40 | 262,60 | 262,60 | 00:00:00 | | 2005-02-23 | 267,20 | 1.640.500 | 269,20 | 265,00 | 269,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
