Mercados españoles cerrados

Antofagasta PLC (FG1.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
25,40+0,32 (+1,28%)
A partir del 03:11PM CEST. Mercado abierto.
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 202425,4325,4325,2825,4025,40-
03 jul 202424,9625,0824,8925,0825,08-
02 jul 202424,7724,7724,2224,2224,22-
01 jul 202424,9724,9724,6624,8024,80-
28 jun 202424,7524,7824,6524,7724,77-
27 jun 202425,0025,0024,5724,5724,57-
26 jun 202425,3125,3124,6624,8624,86-
25 jun 202425,1325,1324,7424,9024,90-
24 jun 202424,3425,0123,8825,0125,01-
21 jun 202425,2725,2724,1524,1524,15-
20 jun 202424,3524,9124,3524,9124,91-
19 jun 202424,2024,8524,1424,8524,85100
18 jun 202424,2324,2323,8323,8623,86-
17 jun 202424,0624,0623,9423,9423,94120
14 jun 202424,5624,5623,6923,8823,88-
13 jun 202424,6924,6924,2224,2424,2470
12 jun 202424,6324,8524,4824,7524,75-
11 jun 202425,5725,5924,9024,9024,90-
10 jun 202425,1725,3825,1125,3825,38-
07 jun 202425,9725,9725,0225,0925,09-
06 jun 202425,3125,5925,3125,3825,38-
05 jun 202425,4525,4524,9024,9024,90-
04 jun 202425,9825,9825,9825,9825,98-
03 jun 202426,3826,3826,3826,3826,38-
31 may 202425,9525,9525,1925,1925,19-
30 may 202426,6226,6225,4325,4325,43-
29 may 202427,1327,1327,1327,1327,13-
28 may 202426,5526,5526,5526,5526,55-
27 may 202426,4026,4026,4026,4026,40-
24 may 202426,2026,6526,0926,6526,65-
23 may 202426,8326,8526,1926,3126,31-
22 may 202428,9228,9226,8926,8926,89350
21 may 202428,2428,2527,6327,7827,78-
20 may 202427,6027,8627,6027,6627,66-
17 may 202426,5426,8026,2526,8026,80-
16 may 202426,6226,7526,5526,6326,63-
15 may 202426,4927,2626,0926,1926,19350
14 may 202426,1626,2125,9226,2126,21-
13 may 202426,0026,1626,0026,0126,01-
10 may 202426,0726,2725,9525,9525,95-
09 may 202425,3725,4125,2425,4125,41-
08 may 202425,6525,6524,6425,1125,11-
07 may 202425,4825,8125,4125,4225,42-
06 may 202425,4525,8025,1925,8025,80100
03 may 202424,9725,4024,6925,3925,39-
02 may 202425,1325,2424,4124,6224,62-
30 abr 202426,6326,6325,9825,9825,98-
29 abr 202426,3126,4226,1326,2626,26-
26 abr 202426,2026,2825,6926,1826,18-
25 abr 202425,4425,8725,4425,7125,71-
24 abr 202425,1425,2124,9424,9524,95-
23 abr 202425,6625,6624,6824,7724,77-
22 abr 202426,1726,1926,1326,1926,19-
19 abr 202425,8326,0825,8325,9025,90-
18 abr 202426,4026,4726,1926,3526,35170
18 abr 20240.243 Dividendo
17 abr 202425,8527,0125,8526,2926,0560
16 abr 202425,9025,9025,4025,4025,17-
15 abr 202426,8926,8926,3926,5726,32-
12 abr 202426,5827,3826,5827,0226,77-
11 abr 202426,1626,6425,7426,6426,391900
10 abr 202426,5926,6725,4825,9825,74-
09 abr 202425,8926,7325,8926,1225,8840
08 abr 202425,6125,7825,3825,7825,54-
05 abr 202424,9924,9924,9924,9924,76-
04 abr 202424,6024,6024,6024,6024,37-
03 abr 202424,0924,0923,7723,7723,55-
02 abr 202423,8524,7523,8524,7524,52100
28 mar 202423,3123,6423,3123,6423,42-
27 mar 202422,7923,1322,7723,1322,92-
26 mar 202423,1323,1522,9522,9722,76-
25 mar 202423,4823,4822,7322,9222,71-
22 mar 202423,1023,2522,8623,0422,83-
21 mar 202422,8523,1322,8323,0622,85-
20 mar 202422,3022,5522,3022,4322,22-
19 mar 202422,7122,7122,1022,2322,02-
18 mar 202422,7822,7822,2822,5322,32-
15 mar 202422,1922,8022,1922,8022,59250
14 mar 202422,5722,5821,9822,1721,97-
13 mar 202421,2921,8921,2921,8921,69-
12 mar 202421,4421,4421,1421,1420,94-
11 mar 202420,8121,0720,4721,0420,85-
08 mar 202421,0221,0220,5520,5520,36-
07 mar 202420,3220,9520,3220,8320,64-
06 mar 202420,7420,7420,2320,6620,47-
05 mar 202421,4021,4320,8720,8720,68-
04 mar 202421,1721,2521,0221,1820,98-
01 mar 202421,3721,3820,3320,3320,14-
29 feb 202420,6820,9020,6020,9020,71-
28 feb 202420,9720,9720,5320,6320,44-
27 feb 202420,6621,1220,6621,1120,91-
26 feb 202420,8520,9220,5720,5720,38130
23 feb 202420,8020,9820,6220,9820,79-
22 feb 202420,7820,7820,5020,6720,48-
21 feb 202420,7820,7820,4720,5720,38-
20 feb 202420,7120,9520,2820,5420,35-
19 feb 202420,8520,8520,4020,5320,34-
16 feb 202419,8620,9919,8620,9920,80100
15 feb 202419,6519,6519,4319,5019,32-
14 feb 202419,4419,4519,1719,4219,2490
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...