U.S. markets close in 2 hours 59 minutes

Antofagasta plc (ANTO.L)

LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
2,250.00-14.00 (-0.62%)
Al cierre: 05:26PM BST
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 20242,247.002,259.002,222.002,250.002,250.001,142,987
18 abr 20242,273.002,287.002,249.002,264.002,264.002,485,997
18 abr 202424.3 Dividendo
17 abr 20242,191.002,276.222,186.002,269.002,244.701,312,799
16 abr 20242,236.002,238.002,173.002,208.002,184.352,156,707
15 abr 20242,269.002,306.002,261.002,275.002,250.641,618,963
12 abr 20242,249.002,336.002,249.002,266.002,241.731,939,262
11 abr 20242,256.002,261.002,188.002,218.002,194.252,152,883
10 abr 20242,287.002,307.002,178.002,243.002,218.982,673,615
09 abr 20242,224.002,272.002,220.002,269.002,244.701,765,971
08 abr 20242,192.002,236.002,182.002,215.002,191.281,132,854
05 abr 20242,152.002,194.002,141.002,194.002,170.501,560,183
04 abr 20242,125.002,198.002,123.002,198.002,174.462,607,912
03 abr 20242,072.002,108.002,048.002,100.002,077.511,729,895
02 abr 20242,075.002,093.002,058.002,066.002,043.871,506,499
28 mar 20242,007.002,045.001,995.002,039.002,017.161,080,315
27 mar 20241,975.001,995.501,963.001,985.001,963.741,038,263
26 mar 20241,963.001,996.501,950.501,976.501,955.331,047,234
25 mar 20242,008.002,013.001,959.501,978.001,956.822,201,409
22 mar 20241,980.002,019.001,978.502,007.001,985.512,536,106
21 mar 20241,980.002,008.001,960.001,993.501,972.151,763,878
20 mar 20241,912.001,945.001,902.501,926.001,905.37871,150
19 mar 20241,927.001,954.001,893.001,917.001,896.471,237,118
18 mar 20241,948.001,957.001,909.001,931.501,910.811,296,949
15 mar 20241,945.001,963.501,913.001,948.001,927.142,417,723
14 mar 20241,917.001,918.001,883.501,910.001,889.541,323,366
13 mar 20241,826.001,931.501,822.501,914.001,893.502,571,958
12 mar 20241,840.001,853.001,801.501,818.001,798.531,107,461
11 mar 20241,744.501,825.001,724.001,825.001,805.45904,817
08 mar 20241,802.501,810.501,759.501,769.501,750.55955,026
07 mar 20241,734.501,814.001,734.501,797.501,778.253,002,594
06 mar 20241,724.001,788.501,710.001,741.501,722.851,820,313
05 mar 20241,810.501,844.501,761.001,777.501,758.462,324,949
04 mar 20241,822.501,841.001,811.001,838.001,818.321,336,266
01 mar 20241,828.501,843.501,752.001,817.001,797.541,358,056
29 feb 20241,791.001,820.001,775.501,817.501,798.043,244,400
28 feb 20241,792.501,798.501,765.501,773.501,754.511,090,702
27 feb 20241,788.501,816.501,782.501,798.501,779.24687,187
26 feb 20241,791.001,816.001,770.001,773.501,754.51768,079
23 feb 20241,789.001,804.501,773.001,796.501,777.26621,811
22 feb 20241,781.001,793.711,766.501,787.501,768.361,216,599
21 feb 20241,795.001,800.001,745.001,765.501,746.591,248,395
20 feb 20241,770.001,843.501,714.501,776.001,756.982,073,721
19 feb 20241,774.001,777.501,751.001,765.001,746.10703,051
16 feb 20241,718.001,796.001,715.001,785.001,765.881,991,997
15 feb 20241,682.501,693.501,670.001,689.501,671.41971,650
14 feb 20241,647.501,676.501,640.001,676.501,658.55764,221
13 feb 20241,702.001,703.501,647.501,661.501,643.71738,868
12 feb 20241,648.501,680.501,641.001,679.001,661.023,198,447
09 feb 20241,650.001,653.501,628.001,642.001,624.413,559,641
08 feb 20241,703.001,720.501,636.001,650.001,632.332,264,880
07 feb 20241,757.501,767.001,691.501,697.501,679.321,781,525
06 feb 20241,747.001,776.001,730.001,764.501,745.601,149,687
05 feb 20241,731.501,749.501,710.501,720.501,702.071,039,532
02 feb 20241,744.501,755.501,718.501,734.001,715.431,500,588
01 feb 20241,719.001,769.001,704.501,749.001,730.271,793,818
31 ene 20241,735.501,753.501,712.001,735.001,716.421,590,289
30 ene 20241,687.001,708.501,685.001,706.001,687.731,034,727
29 ene 20241,686.001,713.641,686.001,706.001,687.73749,943
26 ene 20241,666.501,703.001,656.501,700.001,681.791,158,729
25 ene 20241,685.501,697.501,666.501,672.001,654.091,424,124
24 ene 20241,639.501,692.001,631.501,682.001,663.991,529,981
23 ene 20241,579.501,604.501,570.001,597.001,579.901,639,086
22 ene 2024------
19 ene 20241,601.501,608.001,569.501,578.001,561.101,741,729
18 ene 20241,603.501,611.501,584.001,591.501,574.461,041,774
17 ene 20241,560.501,593.501,538.001,593.501,576.431,349,872
16 ene 20241,619.001,633.501,609.001,622.001,604.631,452,710
15 ene 20241,649.001,652.501,623.001,624.001,606.612,407,175
12 ene 20241,604.501,639.501,597.501,636.001,618.482,216,409
11 ene 20241,660.501,662.001,586.501,588.001,570.991,229,675
10 ene 20241,590.501,603.001,580.001,583.001,566.05630,503
09 ene 20241,614.501,614.501,593.001,596.001,578.911,020,157
08 ene 20241,602.501,614.001,587.501,609.501,592.261,126,215
05 ene 20241,600.001,626.001,582.001,616.501,599.191,315,479
04 ene 20241,596.001,607.001,588.501,604.501,587.321,740,636
03 ene 20241,626.001,643.001,578.401,592.501,575.441,748,208
02 ene 20241,683.001,697.731,637.001,651.501,633.811,749,302
29 dic 20231,707.501,713.501,679.501,679.501,661.51815,116
28 dic 20231,719.001,732.501,700.001,707.501,689.21689,375
27 dic 20231,699.001,723.001,695.001,710.501,692.18741,076
22 dic 20231,696.501,718.001,689.501,701.501,683.28370,996
21 dic 20231,696.501,715.501,685.501,705.501,687.23918,265
20 dic 20231,697.001,708.001,680.001,705.001,686.741,284,787
19 dic 20231,634.501,685.001,634.501,685.001,666.952,252,385
18 dic 20231,614.001,652.001,609.001,638.001,620.46762,602
15 dic 20231,646.001,666.001,605.001,616.001,598.693,088,170
14 dic 20231,623.501,664.001,623.001,631.501,614.032,466,869
13 dic 20231,531.501,571.501,522.001,564.501,547.741,804,188
12 dic 20231,552.501,574.501,531.501,538.001,521.531,832,895
11 dic 20231,501.501,556.131,496.511,536.001,519.552,033,670
08 dic 20231,457.501,534.001,443.501,514.001,497.792,248,854
07 dic 20231,438.501,461.001,420.501,452.501,436.94996,248
06 dic 20231,434.501,459.001,408.501,434.501,419.141,510,218
05 dic 20231,434.001,465.001,413.001,417.501,402.322,103,073
04 dic 20231,474.501,504.501,451.001,456.001,440.41811,290
01 dic 20231,419.001,495.501,416.001,495.501,479.481,244,527
30 nov 20231,422.501,432.001,398.501,408.501,393.422,842,408
29 nov 20231,418.001,440.501,412.501,418.501,403.311,169,609
28 nov 20231,409.001,425.001,385.501,421.001,405.781,338,486
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...