Mercados españoles cerrados en 3 hrs 31 min

Antofagasta plc (ANFGF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,19-0,86 (-3,07%)
Al cierre: 10:36AM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202427,3527,3527,1927,1927,199600
01 may 202426,3028,0526,3028,0528,051100
30 abr 202428,2528,2528,2528,2528,25100
29 abr 202428,2528,2528,2528,2528,25400
26 abr 202427,4027,4027,4027,4027,40-
25 abr 202427,4027,4027,4027,4027,40-
24 abr 202427,4027,4027,4027,4027,40100
23 abr 202426,9326,9926,5826,9926,9915.300
22 abr 202428,3028,3027,7528,1428,141200
19 abr 202427,6427,8127,6427,8127,81600
18 abr 202428,3928,3928,3928,3928,39200
18 abr 20240.243 Dividendo
17 abr 202427,6827,6827,6827,6827,44-
16 abr 202427,6727,6827,6727,6827,4433.400
15 abr 202428,6028,6028,2928,2928,04500
12 abr 202428,1529,2528,1529,2528,991800
11 abr 202428,1228,1227,8527,8527,61800
10 abr 202427,7428,3027,7428,0527,803800
09 abr 202429,0929,3228,7529,3229,06900
08 abr 202428,1828,3828,1828,3828,1351.700
05 abr 202427,7528,1227,7527,8127,57173.900
04 abr 202427,7027,7027,6027,6727,432500
03 abr 202426,9326,9326,6426,6726,44187.300
02 abr 202426,7026,7026,7026,7026,47600
01 abr 202426,4026,4026,4026,4026,17100
28 mar 202425,5525,5525,5525,5525,33-
27 mar 202425,5525,5525,5525,5525,33100
26 mar 202425,0025,0025,0025,0024,78200
25 mar 202425,3125,3125,3125,3125,09100
22 mar 202425,5925,5925,5825,5825,36400
21 mar 202424,6924,6924,6924,6924,47-
20 mar 202424,6924,6924,6924,6924,471100
19 mar 202424,4224,4224,2124,2124,001100
18 mar 202424,8124,8124,8124,8124,59100
15 mar 202425,1525,1524,8124,8124,59900
14 mar 202424,3524,3524,0124,1423,931600
13 mar 202424,3024,3324,3024,3324,121000
12 mar 202422,8522,8522,8522,8522,65-
11 mar 202422,8522,8522,8522,8522,65-
08 mar 202422,8522,8522,8522,8522,65-
07 mar 202422,9123,2422,8522,8522,65600
06 mar 202422,8222,8222,8222,8222,62200
05 mar 202422,7622,7622,7622,7622,561000
04 mar 202423,0023,0023,0023,0022,80-
01 mar 202422,8423,0022,8423,0022,80200
29 feb 202422,2322,2322,2322,2322,031300
28 feb 202422,2322,2322,2322,2322,03200
27 feb 202422,7422,7422,7422,7422,54-
26 feb 202422,7422,7422,7422,7422,54800
23 feb 202422,7322,7322,7322,7322,53-
22 feb 202422,7322,7322,7322,7322,53100
21 feb 202422,4022,4022,4022,4022,20-
20 feb 202422,4022,4022,4022,4022,20-
16 feb 202422,4022,4022,4022,4022,203400
15 feb 202420,9720,9720,9720,9720,79100
14 feb 202420,8220,8220,8220,8220,64-
13 feb 202420,9320,9320,8220,8220,64500
12 feb 202421,0821,0821,0821,0820,89200
09 feb 202420,8020,8020,8020,8020,62-
08 feb 202421,2621,2620,8020,8020,62600
07 feb 202422,0022,0022,0022,0021,81-
06 feb 202422,0022,0022,0022,0021,81-
05 feb 202422,0022,0022,0022,0021,81-
02 feb 202422,0022,0022,0022,0021,81300
01 feb 202422,4022,4022,4022,4022,201200
31 ene 202422,7222,7222,4022,4022,201300
30 ene 202421,7521,7521,4821,4821,29700
29 ene 202421,5621,5621,5621,5621,37-
26 ene 202421,6921,6921,5621,5621,374200
25 ene 202421,2521,2521,2521,2521,06700
24 ene 202420,1220,1220,1220,1219,94-
23 ene 202420,1220,1220,1220,1219,9425.800
22 ene 202420,2420,2420,2420,2420,06-
19 ene 202420,2420,2420,2420,2420,06300
18 ene 202420,4220,4220,4220,4220,24200
17 ene 202420,2820,2820,2820,2820,10-
16 ene 202420,9020,9020,2820,2820,10400
12 ene 202420,6120,6120,6120,6120,43-
11 ene 202420,6120,6120,6120,6120,43-
10 ene 202420,6120,6120,6120,6120,43-
09 ene 202420,6120,6120,6120,6120,43-
08 ene 202420,6120,6120,6120,6120,43-
05 ene 202420,8020,8020,6120,6120,43500
04 ene 202420,1020,1020,1020,1019,925200
03 ene 202419,9020,1119,9020,1119,932200
02 ene 202420,9120,9120,9120,9120,73500
29 dic 202321,8121,8121,8121,8121,62500
28 dic 202321,8821,8821,8821,8821,69100
27 dic 202322,5022,5022,5022,5022,30-
26 dic 202322,5022,5022,5022,5022,30400
22 dic 202321,9821,9821,9821,9821,79-
21 dic 202321,9821,9821,9821,9821,79-
20 dic 202321,9821,9821,9821,9821,792200
19 dic 202321,4721,4721,3021,3021,114300
18 dic 202320,7320,7320,7320,7320,55300
15 dic 202321,3121,3121,3121,3121,12-
14 dic 202320,4121,3120,4121,3121,12500
13 dic 202319,8519,8519,8519,8519,68-
12 dic 202319,7519,8519,7519,8519,6825.900
11 dic 202319,4519,4519,4119,4119,242200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...