|
 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 | | 2005-06-15 | 236,40 | 3.951.100 | 241,00 | 233,80 | 235,00 | 00:00:00 | | 2005-06-16 | 245,00 | 2.761.700 | 246,00 | 237,40 | 237,40 | 00:00:00 | | 2005-06-17 | 248,80 | 5.237.100 | 250,40 | 245,60 | 246,00 | 00:00:00 | | 2005-06-20 | 249,60 | 2.481.000 | 250,00 | 246,80 | 248,80 | 00:00:00 | | 2005-06-21 | 244,20 | 1.645.500 | 251,00 | 242,00 | 251,00 | 00:00:00 | | 2005-06-22 | 245,80 | 1.023.700 | 246,20 | 242,80 | 244,20 | 00:00:00 | | 2005-06-23 | 244,00 | 1.424.500 | 245,40 | 242,00 | 245,00 | 00:00:00 | | 2005-06-24 | 240,40 | 2.231.000 | 242,00 | 238,20 | 241,20 | 00:00:00 | | 2005-06-27 | 238,00 | 1.939.400 | 240,60 | 237,00 | 238,20 | 00:00:00 | | 2005-06-28 | 243,20 | 2.016.300 | 244,00 | 239,20 | 239,20 | 00:00:00 | | 2005-06-29 | 242,80 | 1.563.300 | 243,60 | 242,00 | 242,00 | 00:00:00 | | 2005-06-30 | 244,00 | 2.843.000 | 246,20 | 242,80 | 243,00 | 00:00:00 | | 2005-07-01 | 244,00 | 3.126.100 | 245,20 | 240,80 | 242,20 | 00:00:00 | | 2005-07-04 | 247,00 | 1.570.400 | 247,00 | 242,80 | 242,80 | 00:00:00 | | 2005-07-05 | 246,00 | 2.851.500 | 249,40 | 245,20 | 247,00 | 00:00:00 | | 2005-07-06 | 248,60 | 2.441.500 | 249,60 | 240,80 | 245,60 | 00:00:00 | | 2005-07-07 | 246,00 | 3.003.600 | 248,60 | 238,00 | 248,60 | 00:00:00 | | 2005-07-08 | 249,40 | 2.940.600 | 254,00 | 246,20 | 248,00 | 00:00:00 | | 2005-07-11 | 249,00 | 1.218.300 | 251,80 | 248,20 | 249,60 | 00:00:00 | | 2005-07-12 | 246,80 | 2.290.200 | 250,20 | 246,20 | 250,20 | 00:00:00 | | 2005-07-13 | 249,60 | 2.094.800 | 249,60 | 246,20 | 246,20 | 00:00:00 | | 2005-07-14 | 251,40 | 3.755.100 | 252,20 | 247,20 | 250,00 | 00:00:00 | | 2005-07-15 | 247,40 | 3.615.100 | 251,40 | 237,20 | 251,40 | 00:00:00 | | 2005-07-18 | 248,20 | 2.231.600 | 251,20 | 242,00 | 247,40 | 00:00:00 | | 2005-07-19 | 247,20 | 9.221.600 | 248,80 | 246,80 | 246,80 | 00:00:00 | | 2005-07-20 | 255,60 | 3.171.000 | 256,80 | 249,00 | 249,20 | 00:00:00 | | 2005-07-21 | 258,60 | 7.550.700 | 264,40 | 257,80 | 259,20 | 00:00:00 | | 2005-07-22 | 263,00 | 7.531.900 | 265,20 | 259,40 | 259,60 | 00:00:00 | | 2005-07-25 | 263,00 | 1.679.300 | 263,40 | 260,60 | 262,60 | 00:00:00 | | 2005-07-26 | 261,20 | 2.240.900 | 263,20 | 260,80 | 262,00 | 00:00:00 | | 2005-07-27 | 260,00 | 9.267.700 | 265,00 | 258,60 | 263,00 | 00:00:00 | | 2005-07-28 | 262,40 | 3.605.700 | 263,80 | 259,80 | 262,00 | 00:00:00 | | 2005-07-29 | 268,00 | 5.776.200 | 268,60 | 264,80 | 264,80 | 00:00:00 | | 2005-08-01 | 264,80 | 3.980.600 | 269,00 | 262,00 | 269,00 | 00:00:00 | | 2005-08-02 | 269,20 | 4.645.700 | 270,20 | 263,80 | 265,80 | 00:00:00 | | 2005-08-03 | 278,60 | 6.815.500 | 279,80 | 269,40 | 269,40 | 00:00:00 | | 2005-08-04 | 279,20 | 5.582.900 | 288,00 | 277,40 | 279,40 | 00:00:00 | | 2005-08-05 | 279,00 | 2.298.200 | 282,60 | 276,00 | 277,00 | 00:00:00 | | 2005-08-08 | 283,00 | 1.389.800 | 285,60 | 278,40 | 278,60 | 00:00:00 | | 2005-08-09 | 284,00 | 7.019.500 | 290,60 | 282,60 | 284,20 | 00:00:00 | | 2005-08-10 | 286,40 | 6.998.800 | 286,40 | 282,40 | 282,80 | 00:00:00 | | 2005-08-11 | 287,00 | 3.714.600 | 289,40 | 284,80 | 285,00 | 00:00:00 | | 2005-08-12 | 287,40 | 2.214.200 | 289,80 | 286,60 | 286,60 | 00:00:00 | | 2005-08-15 | 294,60 | 4.820.700 | 296,00 | 287,60 | 287,80 | 00:00:00 | | 2005-08-16 | 285,80 | 5.575.900 | 295,80 | 284,40 | 295,60 | 00:00:00 | | 2005-08-17 | 280,80 | 5.190.400 | 286,40 | 278,60 | 286,20 | 00:00:00 | | 2005-08-18 | 278,00 | 2.497.000 | 282,00 | 275,40 | 282,00 | 00:00:00 | | 2005-08-19 | 285,20 | 7.946.600 | 285,20 | 279,20 | 279,60 | 00:00:00 | | 2005-08-22 | 293,80 | 5.885.100 | 296,00 | 285,20 | 285,20 | 00:00:00 | | 2005-08-23 | 298,20 | 7.950.200 | 303,40 | 294,20 | 294,20 | 00:00:00 | | 2005-08-24 | 291,20 | 7.245.100 | 297,60 | 290,00 | 297,00 | 00:00:00 | | 2005-08-25 | 288,00 | 4.887.000 | 290,00 | 283,60 | 288,60 | 00:00:00 | | 2005-08-26 | 286,60 | 3.208.300 | 291,00 | 282,20 | 289,60 | 00:00:00 | | 2005-08-29 | 286,60 | 0 | 286,60 | 286,60 | 286,60 | 00:00:00 | | 2005-08-30 | 290,00 | 5.946.000 | 290,60 | 286,80 | 289,20 | 00:00:00 | | 2005-08-31 | 292,40 | 4.256.800 | 294,00 | 290,00 | 290,00 | 00:00:00 | | 2005-09-01 | 296,40 | 3.120.700 | 297,00 | 294,40 | 294,40 | 00:00:00 | | 2005-09-02 | 298,60 | 4.089.100 | 299,60 | 293,40 | 297,60 | 00:00:00 | | 2005-09-05 | 298,60 | 2.162.500 | 300,40 | 293,00 | 300,40 | 00:00:00 | | 2005-09-06 | 292,00 | 7.549.800 | 298,20 | 289,60 | 298,20 | 00:00:00 | | 2005-09-07 | 292,60 | 2.631.100 | 296,00 | 291,00 | 294,20 | 00:00:00 | | 2005-09-08 | 288,20 | 3.256.000 | 293,80 | 288,20 | 293,80 | 00:00:00 | | 2005-09-09 | 289,60 | 3.255.600 | 290,00 | 285,00 | 288,00 | 00:00:00 | | 2005-09-12 | 292,00 | 3.548.000 | 293,20 | 289,20 | 292,40 | 00:00:00 | | 2005-09-13 | 288,80 | 5.146.000 | 295,00 | 288,40 | 292,20 | 00:00:00 | | 2005-09-14 | 288,60 | 7.891.400 | 291,00 | 287,20 | 290,80 | 00:00:00 | | 2005-09-15 | 295,00 | 2.782.100 | 295,80 | 288,60 | 288,60 | 00:00:00 | | 2005-09-16 | 301,80 | 7.304.600 | 303,60 | 293,40 | 295,80 | 00:00:00 | | 2005-09-19 | 303,00 | 7.366.700 | 307,00 | 301,20 | 302,00 | 00:00:00 | | 2005-09-20 | 305,00 | 7.293.100 | 311,80 | 303,80 | 304,80 | 00:00:00 | | 2005-09-21 | 299,60 | 5.763.300 | 302,40 | 296,80 | 300,40 | 00:00:00 | | 2005-09-22 | 296,40 | 4.626.800 | 304,20 | 295,80 | 300,20 | 00:00:00 | | 2005-09-23 | 300,40 | 4.706.100 | 300,40 | 294,40 | 298,60 | 00:00:00 | | 2005-09-26 | 309,00 | 4.763.500 | 309,20 | 300,60 | 303,60 | 00:00:00 | | 2005-09-27 | 306,00 | 4.906.300 | 312,60 | 304,00 | 306,20 | 00:00:00 | | 2005-09-28 | 316,00 | 6.413.300 | 317,80 | 305,60 | 308,40 | 00:00:00 | | 2005-09-29 | 311,60 | 5.373.400 | 321,00 | 305,40 | 313,40 | 00:00:00 | | 2005-09-30 | 310,40 | 2.909.600 | 314,20 | 308,40 | 312,40 | 00:00:00 | | 2005-10-03 | 307,60 | 2.701.800 | 312,40 | 305,00 | 312,40 | 00:00:00 | | 2005-10-04 | 306,40 | 9.287.900 | 309,00 | 303,40 | 308,00 | 00:00:00 | | 2005-10-05 | 294,40 | 7.959.000 | 303,80 | 294,00 | 303,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
