U.S. markets closed
F S&P 500
5,365.00 -6.25 (-0.12%) F Dow Jones
38,863.00 -66.00 (-0.17%) F Nasdaq
19,084.25 -25.50 (-0.13%) E-mini Russell 2000 Index Futur
2,031.50 -4.40 (-0.22%) Petróleo
77.90 +0.16 (+0.21%) Oro
2,322.30 -4.70 (-0.20%)
Antofagasta PLC (FG1.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM CEST
Periodo de tiempo:
11 jun 2023 - 11 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 86 |
| 07 jun 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 06 jun 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 05 jun 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 04 jun 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 03 jun 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 31 may 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 30 may 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 29 may 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 28 may 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 27 may 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 24 may 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 23 may 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 22 may 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| 21 may 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| 20 may 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 17 may 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 16 may 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 15 may 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 14 may 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 13 may 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 10 may 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 09 may 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 08 may 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 07 may 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 06 may 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 03 may 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 02 may 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 30 abr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 29 abr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 26 abr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 25 abr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 24 abr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 23 abr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 22 abr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 19 abr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 18 abr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 18 abr 2024 | 0.243 Dividendo | |||||
| 17 abr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.61 | - |
| 16 abr 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 25.98 | - |
| 15 abr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.35 | - |
| 12 abr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.05 | - |
| 11 abr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.83 | - |
| 10 abr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.25 | - |
| 09 abr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.54 | - |
| 08 abr 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.17 | - |
| 05 abr 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.91 | - |
| 04 abr 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.20 | - |
| 03 abr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.82 | - |
| 02 abr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.53 | - |
| 28 mar 2024 | 23.25 | 23.70 | 23.25 | 23.70 | 23.48 | 86 |
| 27 mar 2024 | 22.91 | 22.94 | 22.91 | 22.94 | 22.72 | - |
| 26 mar 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 22.84 | - |
| 25 mar 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.17 | - |
| 22 mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.88 | - |
| 21 mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.46 | - |
| 20 mar 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.12 | - |
| 19 mar 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.33 | - |
| 18 mar 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.47 | - |
| 15 mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.03 | - |
| 14 mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.14 | - |
| 13 mar 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 20.99 | - |
| 12 mar 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.16 | - |
| 11 mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | - |
| 08 mar 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.74 | - |
| 07 mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.12 | - |
| 06 mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.49 | - |
| 05 mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.12 | - |
| 04 mar 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 20.93 | - |
| 01 mar 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.04 | - |
| 29 feb 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.44 | - |
| 28 feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.78 | - |
| 27 feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.51 | - |
| 26 feb 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.73 | - |
| 23 feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.59 | - |
| 22 feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.49 | - |
| 21 feb 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.52 | - |
| 20 feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.50 | - |
| 19 feb 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.57 | - |
| 16 feb 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.88 | - |
| 15 feb 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.37 | - |
| 14 feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.28 | - |
| 13 feb 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.40 | - |
| 12 feb 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.05 | - |
| 09 feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.09 | - |
| 08 feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.68 | - |
| 07 feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.50 | - |
| 06 feb 2024 | 20.09 | 20.20 | 20.09 | 20.20 | 20.01 | 8 |
| 05 feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.08 | - |
| 02 feb 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.28 | - |
| 01 feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.11 | - |
| 31 ene 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.74 | - |
| 30 ene 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.75 | - |
| 29 ene 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.65 | - |
| 26 ene 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.37 | - |
| 25 ene 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.43 | - |
| 24 ene 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.51 | - |
| 23 ene 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.04 | - |
| 22 ene 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.26 | - |
| 19 ene 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.41 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.