Italia markets closed

Antofagasta plc (ANFGF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,81-0,58 (-2,06%)
In data: 11:06AM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202427,6427,8127,6427,8127,81554
18 apr 202428,3928,3928,3928,3928,39200
18 apr 20240.243 Dividendo
17 apr 202427,6827,6827,6827,6827,44-
16 apr 202427,6727,6827,6727,6827,4433.400
15 apr 202428,6028,6028,2928,2928,04500
12 apr 202428,1529,2528,1529,2528,991.800
11 apr 202428,1228,1227,8527,8527,61800
10 apr 202427,7428,3027,7428,0527,803.800
09 apr 202429,0929,3228,7529,3229,06900
08 apr 202428,1828,3828,1828,3828,1351.700
05 apr 202427,7528,1227,7527,8127,57173.900
04 apr 202427,7027,7027,6027,6727,432.500
03 apr 202426,9326,9326,6426,6726,44187.300
02 apr 202426,7026,7026,7026,7026,47600
01 apr 202426,4026,4026,4026,4026,17100
28 mar 202425,5525,5525,5525,5525,33-
27 mar 202425,5525,5525,5525,5525,33100
26 mar 202425,0025,0025,0025,0024,78200
25 mar 202425,3125,3125,3125,3125,09100
22 mar 202425,5925,5925,5825,5825,36400
21 mar 202424,6924,6924,6924,6924,47-
20 mar 202424,6924,6924,6924,6924,471.100
19 mar 202424,4224,4224,2124,2124,001.100
18 mar 202424,8124,8124,8124,8124,59100
15 mar 202425,1525,1524,8124,8124,59900
14 mar 202424,3524,3524,0124,1423,931.600
13 mar 202424,3024,3324,3024,3324,121.000
12 mar 202422,8522,8522,8522,8522,65-
11 mar 202422,8522,8522,8522,8522,65-
08 mar 202422,8522,8522,8522,8522,65-
07 mar 202422,9123,2422,8522,8522,65600
06 mar 202422,8222,8222,8222,8222,62200
05 mar 202422,7622,7622,7622,7622,561.000
04 mar 202423,0023,0023,0023,0022,80-
01 mar 202422,8423,0022,8423,0022,80200
29 feb 202422,2322,2322,2322,2322,031.300
28 feb 202422,2322,2322,2322,2322,03200
27 feb 202422,7422,7422,7422,7422,54-
26 feb 202422,7422,7422,7422,7422,54800
23 feb 202422,7322,7322,7322,7322,53-
22 feb 202422,7322,7322,7322,7322,53100
21 feb 202422,4022,4022,4022,4022,20-
20 feb 202422,4022,4022,4022,4022,20-
16 feb 202422,4022,4022,4022,4022,203.400
15 feb 202420,9720,9720,9720,9720,79100
14 feb 202420,8220,8220,8220,8220,64-
13 feb 202420,9320,9320,8220,8220,64500
12 feb 202421,0821,0821,0821,0820,89200
09 feb 202420,8020,8020,8020,8020,62-
08 feb 202421,2621,2620,8020,8020,62600
07 feb 202422,0022,0022,0022,0021,81-
06 feb 202422,0022,0022,0022,0021,81-
05 feb 202422,0022,0022,0022,0021,81-
02 feb 202422,0022,0022,0022,0021,81300
01 feb 202422,4022,4022,4022,4022,201.200
31 gen 202422,7222,7222,4022,4022,201.300
30 gen 202421,7521,7521,4821,4821,29700
29 gen 202421,5621,5621,5621,5621,37-
26 gen 202421,6921,6921,5621,5621,374.200
25 gen 202421,2521,2521,2521,2521,06700
24 gen 202420,1220,1220,1220,1219,94-
23 gen 202420,1220,1220,1220,1219,9425.800
22 gen 202420,2420,2420,2420,2420,06-
19 gen 202420,2420,2420,2420,2420,06300
18 gen 202420,4220,4220,4220,4220,24200
17 gen 202420,2820,2820,2820,2820,10-
16 gen 202420,9020,9020,2820,2820,10400
12 gen 202420,6120,6120,6120,6120,43-
11 gen 202420,6120,6120,6120,6120,43-
10 gen 202420,6120,6120,6120,6120,43-
09 gen 202420,6120,6120,6120,6120,43-
08 gen 202420,6120,6120,6120,6120,43-
05 gen 202420,8020,8020,6120,6120,43500
04 gen 202420,1020,1020,1020,1019,925.200
03 gen 202419,9020,1119,9020,1119,932.200
02 gen 202420,9120,9120,9120,9120,73500
29 dic 202321,8121,8121,8121,8121,62500
28 dic 202321,8821,8821,8821,8821,69100
27 dic 202322,5022,5022,5022,5022,30-
26 dic 202322,5022,5022,5022,5022,30400
22 dic 202321,9821,9821,9821,9821,79-
21 dic 202321,9821,9821,9821,9821,79-
20 dic 202321,9821,9821,9821,9821,792.200
19 dic 202321,4721,4721,3021,3021,114.300
18 dic 202320,7320,7320,7320,7320,55300
15 dic 202321,3121,3121,3121,3121,12-
14 dic 202320,4121,3120,4121,3121,12500
13 dic 202319,8519,8519,8519,8519,68-
12 dic 202319,7519,8519,7519,8519,6825.900
11 dic 202319,4519,4519,4119,4119,242.200
08 dic 202318,0018,0018,0018,0017,84-
07 dic 202318,3418,3418,0018,0017,84400
06 dic 202318,1618,1618,1618,1618,00100
05 dic 202317,5118,3617,5118,1618,00700
04 dic 202319,0019,0019,0019,0018,83-
01 dic 202319,0019,0019,0019,0018,83500
30 nov 202318,5018,5018,5018,5018,341.100
29 nov 202317,5017,5017,5017,5017,35-
28 nov 202317,2917,5017,2917,5017,35500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...