Mercados españoles cerrados en 1 hr 10 mins

Antofagasta plc (ANTO.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
1.448,50-3,50 (-0,24%)
A partir del 03:04PM BST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 may 20221469,501474,001444,501448,501448,50292.001
24 may 20221447,001480,001424,001452,001452,001.424.602
23 may 20221450,001450,501420,001450,501450,501.762.805
20 may 20221452,501469,001416,001422,501422,501.409.347
19 may 20221391,501426,501364,001425,001425,001.122.619
18 may 20221450,001457,001407,501409,001409,001.266.977
17 may 20221390,001454,501382,001446,001446,001.581.060
16 may 20221343,501400,501339,001382,501382,502.479.888
13 may 20221350,001355,001319,501348,501348,501.048.745
12 may 20221350,001351,421292,001340,001340,001.777.345
11 may 20221382,001411,001351,001402,501402,501.449.813
10 may 20221394,001407,501349,001359,001359,001.746.769
09 may 20221445,001457,001356,001362,001362,001.541.085
06 may 20221442,001463,501428,501457,001457,001.349.671
05 may 20221568,501572,501428,501446,501446,501.346.268
04 may 20221527,001544,501496,001519,001519,001.563.713
03 may 20221540,501547,501479,501522,501522,501.860.299
29 abr 20221563,501563,501528,001551,001551,001.395.525
28 abr 20221554,501559,461513,191532,501532,501.471.711
27 abr 20221477,001544,501472,001544,501544,504.986.319
26 abr 20221469,001499,001438,501468,501468,503.331.670
25 abr 20221434,501664,451421,641445,001445,002.289.695
22 abr 20221488,501541,111484,501494,501494,501.645.814
21 abr 20221544,501548,501480,951520,001520,001.960.259
21 abr 202294.809 Dividendo
20 abr 20221676,001686,001635,501636,001541,192.833.289
19 abr 20221697,001735,001687,001687,001589,241.373.822
14 abr 20221695,501696,001668,001676,501579,34671.761
13 abr 20221681,001706,501660,001667,501570,871.070.135
12 abr 20221663,001691,501646,001678,501581,231.262.385
11 abr 20221684,501725,001662,981663,001566,631.099.796
08 abr 20221711,501723,001674,501707,501608,551.898.122
07 abr 20221682,001703,501644,001678,501581,232.204.838
06 abr 20221700,001708,501659,001676,001578,871.430.401
05 abr 20221691,001726,501677,501711,001611,841.558.576
04 abr 20221692,501718,501663,001699,001600,541.271.491
01 abr 20221681,501695,001654,501690,501592,531.734.820
31 mar 20221724,001724,001659,001673,001576,052.036.228
30 mar 20221665,001706,501654,501706,501607,611.789.900
29 mar 20221739,501747,501666,001691,001593,001.026.232
28 mar 20221747,001751,501684,001707,001608,081.068.998
25 mar 20221759,501774,191697,501735,001634,451.435.800
24 mar 20221776,501799,501751,501781,501678,261.140.972
23 mar 20221763,501797,501748,001761,001658,951.786.529
22 mar 20221769,001780,501738,501752,501650,941.418.229
21 mar 20221645,001780,001636,501758,501656,592.017.430
18 mar 20221680,501680,501616,001627,001532,717.357.588
17 mar 20221665,001680,001618,501666,001569,452.685.708
16 mar 20221551,501649,001551,501632,501537,893.204.860
15 mar 20221515,001531,001488,501531,001442,281.962.237
14 mar 20221571,001598,001539,501556,001465,831.858.014
11 mar 20221582,001606,501566,501576,001484,671.049.019
10 mar 20221510,501596,501501,501568,001477,132.284.728
09 mar 20221538,501539,001454,001498,001411,191.892.615
08 mar 20221514,001550,501492,001518,001430,031.744.066
07 mar 20221541,001637,501532,121545,501455,941.819.233
04 mar 20221546,001571,991505,501532,001443,221.760.629
03 mar 20221600,001651,001537,501541,001451,701.894.509
02 mar 20221583,501629,501558,551576,501485,142.079.186
01 mar 20221535,001576,501518,001571,501480,432.541.738
28 feb 20221440,501521,001435,501521,001432,862.451.680
25 feb 20221409,001447,501376,001447,501363,611.364.213
24 feb 20221390,001421,501364,501370,501291,081.930.116
23 feb 20221415,001472,001409,001439,501356,081.655.104
22 feb 20221423,501443,001352,501405,501324,051.058.489
21 feb 20221410,001423,001361,501396,001315,10988.239
18 feb 20221386,501416,501368,501404,001322,64996.654
17 feb 20221403,001415,001363,501373,001293,43912.844
16 feb 20221401,001403,001367,501403,001321,69846.553
15 feb 20221376,501418,001372,081385,501305,211.601.857
14 feb 20221339,001389,501332,501389,501308,981.202.998
11 feb 20221344,001388,501333,001366,501287,311.872.064
10 feb 20221295,501344,501285,001344,501266,581.909.090
09 feb 20221258,501291,501235,001290,001215,241.711.793
08 feb 20221233,501277,001226,501242,001170,021.908.450
07 feb 20221234,501241,001206,501233,501162,021.348.407
04 feb 20221264,001267,561198,501227,001155,892.120.703
03 feb 20221293,501316,501255,501258,501185,57941.822
02 feb 20221378,001379,001283,501284,001209,592.093.843
01 feb 20221349,001399,001333,001361,501282,601.841.803
31 ene 20221355,001356,501325,001332,501255,281.400.586
28 ene 20221388,001396,781324,001337,501259,993.319.737
27 ene 20221375,001413,001363,981391,501310,861.846.047
26 ene 20221397,001438,501392,001411,501329,70942.728
25 ene 20221367,001416,001354,001379,001299,081.674.919
24 ene 20221423,001448,501333,001356,501277,892.016.517
21 ene 20221435,501459,501420,501450,001365,972.118.114
20 ene 20221476,001505,001457,001464,001379,161.221.360
19 ene 20221429,501499,001395,001482,501396,592.393.171
18 ene 20221439,501452,001399,001439,001355,611.135.296
17 ene 20221413,001445,501406,001436,501353,25888.291
14 ene 20221422,501431,001377,001379,001299,08982.789
13 ene 20221449,001452,501404,001435,001351,842.063.751
12 ene 20221359,501447,501355,361442,501358,901.730.586
11 ene 20221365,001378,001329,001342,001264,231.051.000
10 ene 20221362,501371,501336,001345,501267,53699.982
07 ene 20221331,501368,001329,001353,001274,591.130.137
06 ene 20221344,501358,501317,001328,001251,04723.533
05 ene 20221372,001386,501354,501372,001292,491.565.022
04 ene 20221364,001372,001331,501369,001289,661.299.922
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...