(Login BolsaPT & Canal Forex) |
|
 ANTOFAGASTA - [Ticker: ANTO.L] |     | | Última Trade | 836,400 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +30,000 (+1,040%) | Capitalização Bolsista | 0 | | Bid / Ask | 943,000 x 38.000 - 1.025,000 x 120.000 | EPS | 0,00 | | Abertura | 820,000 | PER | 0,00% | | Máximo | 853,200 | Pagamento Dividendo | | | Mínimo | 805,800 | Data Ex-Dividendo | | | Fecho Anterior | 806,400 | Yield | | | Volume | 4.699.994 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ANTO.L de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-20 | 00:00:00 | 237,60 | 245,60 | 230,40 | 236,40 | 8.260.700 | | 2005-04-21 | 00:00:00 | 236,00 | 240,20 | 234,20 | 236,00 | 2.424.800 | | 2005-04-22 | 00:00:00 | 238,40 | 238,80 | 236,40 | 238,00 | 1.718.300 | | 2005-04-25 | 00:00:00 | 238,00 | 238,00 | 232,80 | 237,20 | 1.571.100 | | 2005-04-26 | 00:00:00 | 236,60 | 237,60 | 232,00 | 234,80 | 3.269.400 | | 2005-04-27 | 00:00:00 | 234,80 | 236,00 | 225,40 | 225,40 | 2.464.900 | | 2005-04-28 | 00:00:00 | 227,40 | 227,40 | 213,40 | 219,20 | 7.164.000 | | 2005-04-29 | 00:00:00 | 217,20 | 224,00 | 217,20 | 224,00 | 2.825.900 | | 2005-05-02 | 00:00:00 | 224,00 | 224,00 | 224,00 | 224,00 | 0 | | 2005-05-03 | 00:00:00 | 224,00 | 232,40 | 223,80 | 228,60 | 3.012.500 | | 2005-05-04 | 00:00:00 | 227,60 | 232,00 | 226,40 | 228,60 | 2.466.000 | | 2005-05-05 | 00:00:00 | 228,20 | 235,00 | 228,20 | 232,40 | 2.115.100 | | 2005-05-06 | 00:00:00 | 232,40 | 236,80 | 229,80 | 231,00 | 2.907.200 | | 2005-05-09 | 00:00:00 | 231,00 | 236,20 | 231,00 | 233,20 | 2.287.700 | | 2005-05-10 | 00:00:00 | 233,40 | 235,80 | 228,40 | 231,00 | 2.812.800 | | 2005-05-11 | 00:00:00 | 227,20 | 228,00 | 217,60 | 220,40 | 5.364.800 | | 2005-05-12 | 00:00:00 | 221,60 | 223,20 | 215,80 | 217,00 | 3.158.700 | | 2005-05-13 | 00:00:00 | 214,80 | 217,40 | 209,80 | 210,40 | 6.476.900 | | 2005-05-16 | 00:00:00 | 211,20 | 215,40 | 208,40 | 215,40 | 4.310.200 | | 2005-05-17 | 00:00:00 | 215,40 | 218,40 | 210,40 | 212,20 | 2.756.800 | | 2005-05-18 | 00:00:00 | 213,20 | 220,80 | 213,20 | 220,00 | 4.274.100 | | 2005-05-19 | 00:00:00 | 220,00 | 223,80 | 218,60 | 219,40 | 2.091.200 | | 2005-05-20 | 00:00:00 | 219,60 | 220,00 | 215,00 | 215,20 | 2.631.400 | | 2005-05-23 | 00:00:00 | 216,60 | 218,20 | 214,40 | 217,60 | 1.653.100 | | 2005-05-24 | 00:00:00 | 218,20 | 222,80 | 218,20 | 222,40 | 2.634.700 | | 2005-05-25 | 00:00:00 | 224,60 | 224,60 | 221,40 | 222,20 | 2.519.800 | | 2005-05-26 | 00:00:00 | 223,40 | 232,80 | 223,00 | 227,80 | 2.810.400 | | 2005-05-27 | 00:00:00 | 226,60 | 228,20 | 224,80 | 227,20 | 1.382.500 | | 2005-05-30 | 00:00:00 | 227,20 | 227,20 | 227,20 | 227,20 | 0 | | 2005-05-31 | 00:00:00 | 228,80 | 234,60 | 225,00 | 231,20 | 5.065.300 | | 2005-06-01 | 00:00:00 | 232,60 | 235,60 | 231,60 | 235,00 | 1.966.200 | | 2005-06-02 | 00:00:00 | 235,80 | 239,00 | 235,80 | 237,20 | 2.219.600 | | 2005-06-03 | 00:00:00 | 237,20 | 237,20 | 237,20 | 237,20 | 0 | | 2005-06-06 | 00:00:00 | 242,40 | 246,00 | 239,20 | 240,20 | 3.105.700 | | 2005-06-07 | 00:00:00 | 240,40 | 241,00 | 236,00 | 238,40 | 2.448.500 | | 2005-06-08 | 00:00:00 | 237,00 | 238,40 | 233,80 | 236,40 | 1.762.000 | | 2005-06-09 | 00:00:00 | 235,80 | 237,40 | 234,40 | 236,00 | 1.405.500 | | 2005-06-10 | 00:00:00 | 236,60 | 239,60 | 236,60 | 237,00 | 2.259.900 | | 2005-06-13 | 00:00:00 | 238,00 | 240,40 | 236,00 | 239,00 | 1.912.200 | | 2005-06-14 | 00:00:00 | 237,60 | 239,60 | 234,40 | 235,80 | 2.068.700 | | 2005-06-15 | 00:00:00 | 235,00 | 241,00 | 233,80 | 236,40 | 3.951.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
