(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-10 | 00:00:00 | 985,00 | 985,80 | 962,40 | 969,40 | 3.295.162 | | 2018-07-11 | 00:00:00 | 946,00 | 946,40 | 932,60 | 939,00 | 4.165.533 | | 2018-07-12 | 00:00:00 | 945,20 | 949,40 | 933,00 | 947,40 | 3.407.871 | | 2018-07-13 | 00:00:00 | 955,40 | 958,40 | 937,60 | 944,60 | 2.576.360 | | 2018-07-16 | 00:00:00 | 943,20 | 948,20 | 933,60 | 938,40 | 1.198.441 | | 2018-07-17 | 00:00:00 | 942,60 | 959,60 | 937,20 | 958,80 | 2.880.625 | | 2018-07-18 | 00:00:00 | 965,00 | 970,60 | 952,80 | 965,00 | 3.446.147 | | 2018-07-19 | 00:00:00 | 959,60 | 964,80 | 934,60 | 942,40 | 3.160.467 | | 2018-07-20 | 00:00:00 | 944,40 | 952,00 | 925,00 | 941,60 | 3.813.662 | | 2018-07-23 | 00:00:00 | 936,80 | 950,40 | 934,40 | 942,00 | 2.511.628 | | 2018-07-24 | 00:00:00 | 947,20 | 985,00 | 940,60 | 974,40 | 4.031.066 | | 2018-07-25 | 00:00:00 | 970,00 | 980,00 | 955,20 | 980,00 | 2.717.043 | | 2018-07-26 | 00:00:00 | 985,00 | 996,20 | 975,80 | 978,00 | 1.774.838 | | 2018-07-27 | 00:00:00 | 983,20 | 1.002,00 | 982,60 | 983,20 | 2.023.555 | | 2018-07-30 | 00:00:00 | 976,60 | 987,60 | 965,60 | 984,20 | 1.159.789 | | 2018-07-31 | 00:00:00 | 962,00 | 1.012,00 | 962,00 | 1.003,00 | 2.663.780 | | 2018-08-01 | 00:00:00 | 995,60 | 998,40 | 975,00 | 980,40 | 3.143.184 | | 2018-08-02 | 00:00:00 | 970,20 | 970,20 | 955,60 | 956,60 | 290.501 | | 2018-08-03 | 00:00:00 | 949,80 | 968,80 | 947,80 | 959,60 | 2.292.523 | | 2018-08-06 | 00:00:00 | 958,80 | 960,80 | 939,60 | 942,60 | 1.969.758 | | 2018-08-07 | 00:00:00 | 944,60 | 972,00 | 944,60 | 958,40 | 1.661.171 | | 2018-08-08 | 00:00:00 | 959,40 | 972,60 | 955,60 | 962,20 | 2.218.107 | | 2018-08-09 | 00:00:00 | 961,40 | 984,20 | 960,00 | 979,00 | 2.309.539 | | 2018-08-10 | 00:00:00 | 967,20 | 968,60 | 950,40 | 961,20 | 2.026.623 | | 2018-08-13 | 00:00:00 | 950,00 | 959,00 | 943,00 | 952,80 | 1.420.467 | | 2018-08-14 | 00:00:00 | 919,40 | 931,20 | 884,80 | 886,40 | 5.919.968 | | 2018-08-15 | 00:00:00 | 875,20 | 877,40 | 831,20 | 836,20 | 6.337.312 | | 2018-08-16 | 00:00:00 | 870,00 | 870,00 | 836,20 | 843,60 | 4.683.969 | | 2018-08-17 | 00:00:00 | 840,40 | 844,00 | 818,00 | 827,00 | 3.383.879 | | 2018-08-20 | 00:00:00 | 832,80 | 856,20 | 828,20 | 828,20 | 4.417.850 | | 2018-08-21 | 00:00:00 | 825,60 | 837,00 | 816,00 | 820,80 | 4.935.734 | | 2018-08-22 | 00:00:00 | 816,00 | 819,80 | 795,80 | 816,40 | 4.126.140 | | 2018-08-23 | 00:00:00 | 801,60 | 816,60 | 800,80 | 805,00 | 6.467.746 | | 2018-08-24 | 00:00:00 | 830,00 | 834,60 | 816,40 | 833,60 | 5.831.248 | | 2018-08-28 | 00:00:00 | 840,20 | 850,20 | 835,60 | 847,40 | 6.531.420 | | 2018-08-29 | 00:00:00 | 843,60 | 851,40 | 828,80 | 832,40 | 4.313.628 | | 2018-08-30 | 00:00:00 | 828,80 | 835,60 | 816,80 | 823,60 | 2.953.129 | | 2018-08-31 | 00:00:00 | 819,80 | 820,60 | 805,60 | 805,60 | 3.112.746 | | 2018-09-03 | 00:00:00 | 804,80 | 815,80 | 804,80 | 809,80 | 1.575.769 | | 2018-09-04 | 00:00:00 | 804,20 | 813,80 | 788,00 | 794,40 | 4.033.849 | | 2018-09-05 | 00:00:00 | 799,20 | 807,00 | 785,00 | 796,20 | 4.258.401 | | | << < 81 82 83 84 > >> |
|
