Mercados españoles cerrados

Antofagasta plc (ANTO.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
1.144,50-22,50 (-1,93%)
Al cierre: 04:45PM BST
Intervalo de fechas:
13 ago 2021 - 13 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 20221167,501171,501126,001144,501144,501.100.181
11 ago 20221200,001200,001160,001167,001167,002.383.043
10 ago 20221181,501196,001171,001193,001193,001.248.368
09 ago 20221190,001198,001177,001185,501185,501.745.287
08 ago 20221184,001214,001177,421189,001189,001.372.102
05 ago 20221144,001170,501129,001170,501170,501.221.293
04 ago 20221117,501142,501105,001130,001130,001.063.806
03 ago 20221113,501133,001113,501117,501117,501.387.268
02 ago 20221133,001137,691107,501114,501114,501.259.378
01 ago 20221163,001168,501132,001139,001139,001.124.075
29 jul 20221144,501161,501133,001158,501158,501.397.980
28 jul 20221101,001132,501097,501115,501115,502.014.224
27 jul 20221082,501089,001064,001079,001079,002.090.269
26 jul 20221100,001118,001079,491079,501079,502.174.970
25 jul 20221064,001085,501058,001075,001075,002.531.001
22 jul 20221053,501093,001041,501076,001076,002.035.572
21 jul 20221041,001052,501019,501047,001047,001.307.158
20 jul 20221059,001064,501032,501049,001049,001.767.826
19 jul 20221014,501049,501009,501046,501046,501.419.847
18 jul 20221021,501044,001015,501037,001037,002.926.283
15 jul 2022975,001004,00971,20992,40992,402.824.730
14 jul 20221036,001053,00991,59991,60991,602.932.007
13 jul 20221048,001086,001019,501041,501041,503.030.746
12 jul 20221041,501066,501029,981062,501062,506.570.363
11 jul 20221069,001089,771043,001067,001067,001.088.241
08 jul 20221089,001118,001077,001113,001113,001.549.996
07 jul 20221036,001136,851030,501116,501116,503.033.182
06 jul 20221011,001067,501011,001040,001040,003.549.030
05 jul 20221105,001108,501019,001019,501019,501.816.644
04 jul 20221124,001137,501075,501107,001107,001.819.567
01 jul 20221139,501159,501093,501121,501121,501.785.190
30 jun 20221156,501170,501135,501155,001155,001.597.978
29 jun 20221200,001221,501173,001173,001173,001.785.432
28 jun 20221241,501264,501206,501219,001219,002.052.433
27 jun 20221202,501236,001195,501223,001223,001.174.714
24 jun 20221169,001188,001142,181184,501184,502.696.918
23 jun 20221236,001237,911171,501171,501171,501.617.556
22 jun 20221290,501302,501244,001244,001244,002.419.804
21 jun 20221304,001341,001299,501329,501329,501.339.356
20 jun 20221266,501306,501249,001291,001291,001.296.365
17 jun 20221335,501350,501266,501274,001274,003.287.403
16 jun 20221394,501397,501314,001325,501325,501.116.673
15 jun 20221399,001431,001367,501401,001401,001.597.514
14 jun 202214,1014,2313,8413,9313,931.455.411
13 jun 20221424,001427,501355,501393,501393,501.461.620
10 jun 20221465,501480,501422,501433,001433,001.919.284
09 jun 20221488,001508,001481,001484,001484,001.607.483
08 jun 20221524,001524,001458,001498,501498,501.384.406
07 jun 20221533,001560,001493,501522,501522,502.128.489
06 jun 20221537,501550,001516,001537,001537,001.052.701
01 jun 20221492,001517,501463,501495,001495,001.575.585
31 may 20221512,501551,501458,501477,501477,505.719.840
30 may 20221487,001527,001471,001518,501518,501.060.400
27 may 20221466,501498,001456,501470,001470,00908.394
26 may 20221426,001463,001417,001453,501453,50813.655
25 may 20221469,501474,001444,501458,001458,001.240.888
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...