Mercados españoles abiertos en 1 hr 55 mins

Antofagasta plc (ANTO.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
1.391,50-20,00 (-1,42%)
Al cierre: 04:35PM GMT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 20221375,001413,001363,981391,501391,501.846.047
26 ene 20221397,001438,501392,001411,501411,50942.728
25 ene 20221367,001416,001354,001379,001379,001.674.919
24 ene 20221423,001448,501333,001356,501356,502.016.517
21 ene 20221435,501459,501420,501450,001450,002.118.114
20 ene 20221476,001505,001457,001464,001464,001.221.360
19 ene 20221429,501499,001395,001482,501482,502.393.171
18 ene 20221439,501452,001399,001439,001439,001.135.296
17 ene 20221413,001445,501406,001436,501436,50888.291
14 ene 20221422,501431,001377,001379,001379,00982.789
13 ene 20221449,001452,501404,001435,001435,002.063.751
12 ene 20221359,501447,501355,361442,501442,501.730.586
11 ene 20221365,001378,001329,001342,001342,001.051.000
10 ene 20221362,501371,501336,001345,501345,50699.982
07 ene 20221331,501368,001329,001353,001353,001.130.137
06 ene 20221344,501358,501317,001328,001328,00723.533
05 ene 20221372,001386,501354,501372,001372,001.565.022
04 ene 20221364,001372,001331,501369,001369,001.299.922
31 dic 20211326,001341,261326,001338,501338,50298.737
30 dic 20211333,501353,001328,001338,501338,50564.379
29 dic 20211320,001348,001314,501336,501336,501.650.898
24 dic 20211346,001351,001320,001320,001320,00171.072
23 dic 20211332,501341,001315,001341,001341,00959.382
22 dic 20211298,001331,501294,401322,001322,001.495.029
21 dic 20211321,001330,001292,501298,001298,001.065.963
20 dic 20211304,001331,001279,201294,001294,001.890.735
17 dic 20211350,001385,501350,001369,501369,503.250.093
16 dic 20211347,001373,501308,001353,001353,002.567.856
15 dic 20211372,001374,221308,001308,001308,001.948.013
14 dic 20211396,001417,501373,001382,501382,501.753.155
13 dic 20211396,001410,001379,001386,501386,501.555.133
10 dic 20211397,501414,501368,001371,001371,00828.411
09 dic 20211421,001432,551396,501403,001403,001.461.153
08 dic 20211415,001439,501405,001414,501414,50912.442
07 dic 20211377,501418,501372,001418,501418,501.642.246
06 dic 20211357,001381,501340,501359,501359,501.285.849
03 dic 20211402,001406,501350,501350,501350,50967.732
02 dic 20211391,501397,501356,001388,001388,001.530.117
01 dic 20211397,001418,501374,501414,501414,501.969.912
30 nov 20211377,501404,001365,001380,001380,003.838.018
29 nov 20211410,001416,001365,501398,001398,001.672.434
26 nov 20211399,501414,991375,501384,501384,501.119.159
25 nov 20211472,001503,001465,001473,001473,00651.623
24 nov 20211472,501495,501454,001464,501464,501.398.935
23 nov 20211478,001482,501443,001471,501471,501.040.217
22 nov 20211392,001490,501392,001479,001479,001.659.438
19 nov 20211417,501442,501403,751408,501408,501.523.674
18 nov 20211406,001424,501374,501400,501400,501.012.086
17 nov 20211440,501451,501418,501430,501430,502.006.122
16 nov 20211449,001466,501426,001438,501438,501.731.104
15 nov 20211481,001485,501446,001460,001460,001.191.516
12 nov 20211482,501488,001442,501488,001488,001.619.906
11 nov 20211433,501490,501419,001482,501482,501.561.241
10 nov 20211392,501429,501385,501421,001421,002.016.916
09 nov 20211394,001419,501382,501395,501395,501.592.989
08 nov 20211369,001400,001347,501399,501399,50799.045
05 nov 20211375,001381,501358,501367,501367,501.485.487
04 nov 20211388,501401,001369,301376,501376,501.708.624
03 nov 20211374,001415,501374,001376,001376,001.257.729
02 nov 20211423,501431,001352,501360,001360,001.475.020
01 nov 20211434,501446,501410,001438,501438,50502.416
29 oct 20211430,001447,501421,001425,501425,501.461.592
28 oct 20211412,001443,001408,001442,501442,50754.746
27 oct 20211417,001439,501407,001413,501413,50785.566
26 oct 20211485,501485,501433,801437,501437,50892.588
25 oct 20211456,001484,501445,001481,001481,00987.369
22 oct 20211439,501500,001434,001437,501437,501.057.962
21 oct 20211445,501451,001426,001430,501430,501.878.958
20 oct 20211405,001467,001382,501462,001462,002.440.931
19 oct 20211477,501494,501458,691476,001476,001.544.332
18 oct 20211520,001525,211465,001470,001470,002.335.430
15 oct 20211499,001517,001466,501507,501507,503.243.258
14 oct 20211459,501494,501457,001476,001476,001.465.843
13 oct 20211436,001449,001417,501432,001432,002.066.565
12 oct 20211392,001448,501382,001442,001442,001.797.377
11 oct 20211372,501428,001368,501420,501420,501.081.850
08 oct 20211355,501370,001332,501363,501363,501.410.998
07 oct 20211320,001357,501317,491350,001350,002.056.584
06 oct 20211339,001356,501280,501282,001282,001.952.839
05 oct 20211352,001363,501327,501356,001356,001.046.392
04 oct 20211344,501369,801329,501349,501349,501.185.044
01 oct 20211342,001372,001333,501353,501353,501.957.621
30 sept 20211387,501390,501342,501362,001362,002.024.874
29 sept 20211374,001394,501345,501376,001376,001.532.818
28 sept 20211414,501418,501368,001370,001370,002.809.644
27 sept 20211460,001472,501395,001415,001415,001.460.250
24 sept 20211433,001451,001147,501437,501437,50775.667
23 sept 20211427,001478,501402,001439,501439,502.237.197
22 sept 20211365,501477,001360,001420,501420,505.360.664
21 sept 20211373,501420,001329,001329,001329,002.047.920
20 sept 20211367,501385,001326,001354,501354,503.271.968
17 sept 20211440,001510,501405,501407,501407,505.238.619
16 sept 20211458,001469,501428,001433,501433,502.667.680
15 sept 20211428,501472,001424,001466,001466,001.157.518
14 sept 20211449,501466,501420,001427,501427,501.193.441
13 sept 20211459,501466,501449,001458,501458,50983.344
10 sept 20211413,001456,001413,001448,501448,501.001.185
09 sept 20211386,001417,001380,001399,501399,50873.976
08 sept 20211437,001438,501387,501398,001398,00909.694
07 sept 20211426,001434,001407,501411,501411,50797.064
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...