|
 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 | | 2005-02-23 | 267,20 | 1.640.500 | 269,20 | 265,00 | 269,20 | 00:00:00 | | 2005-02-24 | 265,40 | 1.702.500 | 269,60 | 265,20 | 269,00 | 00:00:00 | | 2005-02-25 | 274,00 | 1.829.800 | 277,80 | 266,60 | 267,40 | 00:00:00 | | 2005-02-28 | 276,80 | 1.805.200 | 278,60 | 272,40 | 275,40 | 00:00:00 | | 2005-03-01 | 273,80 | 1.671.300 | 275,00 | 272,00 | 275,40 | 00:00:00 | | 2005-03-02 | 268,00 | 2.264.000 | 275,00 | 265,60 | 273,80 | 00:00:00 | | 2005-03-03 | 267,20 | 2.991.200 | 269,20 | 265,60 | 269,20 | 00:00:00 | | 2005-03-04 | 270,40 | 2.155.100 | 271,60 | 265,80 | 267,20 | 00:00:00 | | 2005-03-07 | 271,40 | 2.167.200 | 275,00 | 269,20 | 272,60 | 00:00:00 | | 2005-03-08 | 272,80 | 1.740.800 | 273,40 | 269,40 | 270,20 | 00:00:00 | | 2005-03-09 | 274,00 | 3.503.100 | 283,20 | 272,80 | 272,80 | 00:00:00 | | 2005-03-10 | 266,40 | 1.901.700 | 273,00 | 264,40 | 271,00 | 00:00:00 | | 2005-03-11 | 269,20 | 2.702.100 | 272,20 | 261,60 | 268,60 | 00:00:00 | | 2005-03-14 | 265,40 | 1.384.100 | 272,40 | 263,80 | 270,60 | 00:00:00 | | 2005-03-15 | 263,80 | 2.595.900 | 266,60 | 260,80 | 266,60 | 00:00:00 | | 2005-03-16 | 261,20 | 3.316.100 | 264,20 | 260,60 | 262,80 | 00:00:00 | | 2005-03-17 | 263,20 | 2.396.700 | 264,20 | 260,00 | 260,20 | 00:00:00 | | 2005-03-18 | 263,20 | 2.416.400 | 266,00 | 263,00 | 263,40 | 00:00:00 | | 2005-03-21 | 261,60 | 944.200 | 265,00 | 260,00 | 264,60 | 00:00:00 | | 2005-03-22 | 258,00 | 3.467.900 | 262,60 | 253,40 | 260,60 | 00:00:00 | | 2005-03-23 | 254,40 | 2.984.100 | 259,40 | 252,40 | 254,80 | 00:00:00 | | 2005-03-24 | 252,00 | 2.730.800 | 255,20 | 250,20 | 253,20 | 00:00:00 | | 2005-03-25 | 252,00 | 0 | 252,00 | 252,00 | 252,00 | 00:00:00 | | 2005-03-28 | 252,00 | 0 | 252,00 | 252,00 | 252,00 | 00:00:00 | | 2005-03-29 | 248,00 | 1.501.900 | 258,00 | 246,40 | 250,60 | 00:00:00 | | 2005-03-30 | 250,60 | 1.617.800 | 254,40 | 243,80 | 248,00 | 00:00:00 | | 2005-03-31 | 255,20 | 2.738.000 | 258,80 | 251,00 | 251,00 | 00:00:00 | | 2005-04-01 | 254,00 | 2.318.700 | 259,80 | 253,20 | 256,40 | 00:00:00 | | 2005-04-04 | 248,60 | 2.720.600 | 254,40 | 248,60 | 254,40 | 00:00:00 | | 2005-04-05 | 243,80 | 3.856.500 | 252,20 | 242,80 | 248,60 | 00:00:00 | | 2005-04-06 | 251,00 | 2.052.900 | 251,40 | 243,20 | 243,20 | 00:00:00 | | 2005-04-07 | 252,40 | 1.542.700 | 252,80 | 251,00 | 252,20 | 00:00:00 | | 2005-04-08 | 256,00 | 1.308.800 | 256,00 | 251,20 | 254,60 | 00:00:00 | | 2005-04-11 | 252,60 | 1.313.200 | 256,00 | 250,60 | 253,60 | 00:00:00 | | 2005-04-12 | 253,20 | 859.000 | 255,20 | 252,20 | 254,00 | 00:00:00 | | 2005-04-13 | 245,00 | 2.448.400 | 253,60 | 243,80 | 253,20 | 00:00:00 | | 2005-04-14 | 240,00 | 4.395.000 | 243,40 | 233,20 | 242,60 | 00:00:00 | | 2005-04-15 | 230,00 | 10.029.400 | 237,60 | 226,60 | 237,60 | 00:00:00 | | 2005-04-18 | 229,00 | 4.293.000 | 229,80 | 215,20 | 223,00 | 00:00:00 | | 2005-04-19 | 236,20 | 4.852.600 | 236,20 | 228,60 | 228,60 | 00:00:00 | | 2005-04-20 | 236,40 | 8.260.700 | 245,60 | 230,40 | 237,60 | 00:00:00 | | 2005-04-21 | 236,00 | 2.424.800 | 240,20 | 234,20 | 236,00 | 00:00:00 | | 2005-04-22 | 238,00 | 1.718.300 | 238,80 | 236,40 | 238,40 | 00:00:00 | | 2005-04-25 | 237,20 | 1.571.100 | 238,00 | 232,80 | 238,00 | 00:00:00 | | 2005-04-26 | 234,80 | 3.269.400 | 237,60 | 232,00 | 236,60 | 00:00:00 | | 2005-04-27 | 225,40 | 2.464.900 | 236,00 | 225,40 | 234,80 | 00:00:00 | | 2005-04-28 | 219,20 | 7.164.000 | 227,40 | 213,40 | 227,40 | 00:00:00 | | 2005-04-29 | 224,00 | 2.825.900 | 224,00 | 217,20 | 217,20 | 00:00:00 | | 2005-05-02 | 224,00 | 0 | 224,00 | 224,00 | 224,00 | 00:00:00 | | 2005-05-03 | 228,60 | 3.012.500 | 232,40 | 223,80 | 224,00 | 00:00:00 | | 2005-05-04 | 228,60 | 2.466.000 | 232,00 | 226,40 | 227,60 | 00:00:00 | | 2005-05-05 | 232,40 | 2.115.100 | 235,00 | 228,20 | 228,20 | 00:00:00 | | 2005-05-06 | 231,00 | 2.907.200 | 236,80 | 229,80 | 232,40 | 00:00:00 | | 2005-05-09 | 233,20 | 2.287.700 | 236,20 | 231,00 | 231,00 | 00:00:00 | | 2005-05-10 | 231,00 | 2.812.800 | 235,80 | 228,40 | 233,40 | 00:00:00 | | 2005-05-11 | 220,40 | 5.364.800 | 228,00 | 217,60 | 227,20 | 00:00:00 | | 2005-05-12 | 217,00 | 3.158.700 | 223,20 | 215,80 | 221,60 | 00:00:00 | | 2005-05-13 | 210,40 | 6.476.900 | 217,40 | 209,80 | 214,80 | 00:00:00 | | 2005-05-16 | 215,40 | 4.310.200 | 215,40 | 208,40 | 211,20 | 00:00:00 | | 2005-05-17 | 212,20 | 2.756.800 | 218,40 | 210,40 | 215,40 | 00:00:00 | | 2005-05-18 | 220,00 | 4.274.100 | 220,80 | 213,20 | 213,20 | 00:00:00 | | 2005-05-19 | 219,40 | 2.091.200 | 223,80 | 218,60 | 220,00 | 00:00:00 | | 2005-05-20 | 215,20 | 2.631.400 | 220,00 | 215,00 | 219,60 | 00:00:00 | | 2005-05-23 | 217,60 | 1.653.100 | 218,20 | 214,40 | 216,60 | 00:00:00 | | 2005-05-24 | 222,40 | 2.634.700 | 222,80 | 218,20 | 218,20 | 00:00:00 | | 2005-05-25 | 222,20 | 2.519.800 | 224,60 | 221,40 | 224,60 | 00:00:00 | | 2005-05-26 | 227,80 | 2.810.400 | 232,80 | 223,00 | 223,40 | 00:00:00 | | 2005-05-27 | 227,20 | 1.382.500 | 228,20 | 224,80 | 226,60 | 00:00:00 | | 2005-05-30 | 227,20 | 0 | 227,20 | 227,20 | 227,20 | 00:00:00 | | 2005-05-31 | 231,20 | 5.065.300 | 234,60 | 225,00 | 228,80 | 00:00:00 | | 2005-06-01 | 235,00 | 1.966.200 | 235,60 | 231,60 | 232,60 | 00:00:00 | | 2005-06-02 | 237,20 | 2.219.600 | 239,00 | 235,80 | 235,80 | 00:00:00 | | 2005-06-03 | 237,20 | 0 | 237,20 | 237,20 | 237,20 | 00:00:00 | | 2005-06-06 | 240,20 | 3.105.700 | 246,00 | 239,20 | 242,40 | 00:00:00 | | 2005-06-07 | 238,40 | 2.448.500 | 241,00 | 236,00 | 240,40 | 00:00:00 | | 2005-06-08 | 236,40 | 1.762.000 | 238,40 | 233,80 | 237,00 | 00:00:00 | | 2005-06-09 | 236,00 | 1.405.500 | 237,40 | 234,40 | 235,80 | 00:00:00 | | 2005-06-10 | 237,00 | 2.259.900 | 239,60 | 236,60 | 236,60 | 00:00:00 | | 2005-06-13 | 239,00 | 1.912.200 | 240,40 | 236,00 | 238,00 | 00:00:00 | | 2005-06-14 | 235,80 | 2.068.700 | 239,60 | 234,40 | 237,60 | 00:00:00 | | 2005-06-15 | 236,40 | 3.951.100 | 241,00 | 233,80 | 235,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
