Mercado abrirá em 9 horas 1 minuto

Antofagasta plc (ANTO.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
2.227,00+61,00 (+2,82%)
No fechamento: 05:16PM BST
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 20242.264,002.270,002.205,002.227,002.227,001.929.159
24 de abr. de 20242.203,002.213,002.154,002.166,002.166,001.460.299
23 de abr. de 20242.198,002.198,002.118,002.155,002.155,002.782.451
22 de abr. de 20242.258,002.290,002.200,002.201,002.201,002.147.053
19 de abr. de 20242.247,002.259,002.222,002.250,002.250,001.446.221
18 de abr. de 20242.273,002.287,002.249,002.264,002.264,002.485.997
18 de abr. de 202419.5165 Dividendo
17 de abr. de 20242.191,002.276,222.186,002.269,002.249,481.312.799
16 de abr. de 20242.236,002.238,002.173,002.208,002.189,012.156.707
15 de abr. de 20242.269,002.306,002.261,002.275,002.255,431.618.963
12 de abr. de 20242.249,002.336,002.249,002.266,002.246,511.939.262
11 de abr. de 20242.256,002.261,002.188,002.218,002.198,922.152.883
10 de abr. de 20242.287,002.307,002.178,002.243,002.223,712.673.615
09 de abr. de 20242.224,002.272,002.220,002.269,002.249,481.765.971
08 de abr. de 20242.192,002.236,002.182,002.215,002.195,951.132.854
05 de abr. de 20242.152,002.194,002.141,002.194,002.175,131.560.183
04 de abr. de 20242.125,002.198,002.123,002.198,002.179,092.607.912
03 de abr. de 20242.072,002.108,002.048,002.100,002.081,941.729.895
02 de abr. de 20242.075,002.093,002.058,002.066,002.048,231.506.499
28 de mar. de 20242.007,002.045,001.995,002.039,002.021,461.080.315
27 de mar. de 20241.975,001.995,501.963,001.985,001.967,931.038.263
26 de mar. de 20241.963,001.996,501.950,501.976,501.959,501.047.234
25 de mar. de 20242.008,002.013,001.959,501.978,001.960,992.201.409
22 de mar. de 20241.980,002.019,001.978,502.007,001.989,742.536.106
21 de mar. de 20241.980,002.008,001.960,001.993,501.976,351.763.878
20 de mar. de 20241.912,001.945,001.902,501.926,001.909,43871.150
19 de mar. de 20241.927,001.954,001.893,001.917,001.900,511.237.118
18 de mar. de 20241.948,001.957,001.909,001.931,501.914,891.296.949
15 de mar. de 20241.945,001.963,501.913,001.948,001.931,242.417.723
14 de mar. de 20241.917,001.918,001.883,501.910,001.893,571.323.366
13 de mar. de 20241.826,001.931,501.822,501.914,001.897,542.571.958
12 de mar. de 20241.840,001.853,001.801,501.818,001.802,361.107.461
11 de mar. de 20241.744,501.825,001.724,001.825,001.809,30904.817
08 de mar. de 20241.802,501.810,501.759,501.769,501.754,28955.026
07 de mar. de 20241.734,501.814,001.734,501.797,501.782,043.002.594
06 de mar. de 20241.724,001.788,501.710,001.741,501.726,521.820.313
05 de mar. de 20241.810,501.844,501.761,001.777,501.762,212.324.949
04 de mar. de 20241.822,501.841,001.811,001.838,001.822,191.336.266
01 de mar. de 20241.828,501.843,501.752,001.817,001.801,371.358.056
29 de fev. de 20241.791,001.820,001.775,501.817,501.801,873.244.400
28 de fev. de 20241.792,501.798,501.765,501.773,501.758,251.090.702
27 de fev. de 20241.788,501.816,501.782,501.798,501.783,03687.187
26 de fev. de 20241.791,001.816,001.770,001.773,501.758,25768.079
23 de fev. de 20241.789,001.804,501.773,001.796,501.781,05621.811
22 de fev. de 20241.781,001.793,711.766,501.787,501.772,131.216.599
21 de fev. de 20241.795,001.800,001.745,001.765,501.750,311.248.395
20 de fev. de 20241.770,001.843,501.714,501.776,001.760,722.073.721
19 de fev. de 20241.774,001.777,501.751,001.765,001.749,82703.051
16 de fev. de 20241.718,001.796,001.715,001.785,001.769,651.991.997
15 de fev. de 20241.682,501.693,501.670,001.689,501.674,97971.650
14 de fev. de 20241.647,501.676,501.640,001.676,501.662,08764.221
13 de fev. de 20241.702,001.703,501.647,501.661,501.647,21738.868
12 de fev. de 20241.648,501.680,501.641,001.679,001.664,563.198.447
09 de fev. de 20241.650,001.653,501.628,001.642,001.627,883.559.641
08 de fev. de 20241.703,001.720,501.636,001.650,001.635,812.264.880
07 de fev. de 20241.757,501.767,001.691,501.697,501.682,901.781.525
06 de fev. de 20241.747,001.776,001.730,001.764,501.749,321.149.687
05 de fev. de 20241.731,501.749,501.710,501.720,501.705,701.039.532
02 de fev. de 20241.744,501.755,501.718,501.734,001.719,091.500.588
01 de fev. de 20241.719,001.769,001.704,501.749,001.733,961.793.818
31 de jan. de 20241.735,501.753,501.712,001.735,001.720,081.590.289
30 de jan. de 20241.687,001.708,501.685,001.706,001.691,331.034.727
29 de jan. de 20241.686,001.713,641.686,001.706,001.691,33749.943
26 de jan. de 20241.666,501.703,001.656,501.700,001.685,381.158.729
25 de jan. de 20241.685,501.697,501.666,501.672,001.657,621.424.124
24 de jan. de 20241.639,501.692,001.631,501.682,001.667,531.529.981
23 de jan. de 20241.579,501.604,501.570,001.597,001.583,261.639.086
22 de jan. de 2024------
19 de jan. de 20241.601,501.608,001.569,501.578,001.564,431.741.729
18 de jan. de 20241.603,501.611,501.584,001.591,501.577,811.041.774
17 de jan. de 20241.560,501.593,501.538,001.593,501.579,791.349.872
16 de jan. de 20241.619,001.633,501.609,001.622,001.608,051.452.710
15 de jan. de 20241.649,001.652,501.623,001.624,001.610,032.407.175
12 de jan. de 20241.604,501.639,501.597,501.636,001.621,932.216.409
11 de jan. de 20241.660,501.662,001.586,501.588,001.574,341.229.675
10 de jan. de 20241.590,501.603,001.580,001.583,001.569,38630.503
09 de jan. de 20241.614,501.614,501.593,001.596,001.582,271.020.157
08 de jan. de 20241.602,501.614,001.587,501.609,501.595,661.126.215
05 de jan. de 20241.600,001.626,001.582,001.616,501.602,601.315.479
04 de jan. de 20241.596,001.607,001.588,501.604,501.590,701.740.636
03 de jan. de 20241.626,001.643,001.578,401.592,501.578,801.748.208
02 de jan. de 20241.683,001.697,731.637,001.651,501.637,291.749.302
29 de dez. de 20231.707,501.713,501.679,501.679,501.665,05815.116
28 de dez. de 20231.719,001.732,501.700,001.707,501.692,81689.375
27 de dez. de 20231.699,001.723,001.695,001.710,501.695,79741.076
22 de dez. de 20231.696,501.718,001.689,501.701,501.686,86370.996
21 de dez. de 20231.696,501.715,501.685,501.705,501.690,83918.265
20 de dez. de 20231.697,001.708,001.680,001.705,001.690,331.284.787
19 de dez. de 20231.634,501.685,001.634,501.685,001.670,512.252.385
18 de dez. de 20231.614,001.652,001.609,001.638,001.623,91762.602
15 de dez. de 20231.646,001.666,001.605,001.616,001.602,103.088.170
14 de dez. de 20231.623,501.664,001.623,001.631,501.617,472.466.869
13 de dez. de 20231.531,501.571,501.522,001.564,501.551,041.804.188
12 de dez. de 20231.552,501.574,501.531,501.538,001.524,771.832.895
11 de dez. de 20231.501,501.556,131.496,511.536,001.522,792.033.670
08 de dez. de 20231.457,501.534,001.443,501.514,001.500,982.248.854
07 de dez. de 20231.438,501.461,001.420,501.452,501.440,01996.248
06 de dez. de 20231.434,501.459,001.408,501.434,501.422,161.510.218
05 de dez. de 20231.434,001.465,001.413,001.417,501.405,312.103.073
04 de dez. de 20231.474,501.504,501.451,001.456,001.443,48811.290
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...