Deutsche Märkte geschlossen

Antofagasta plc (ANTO.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
1.394,50-27,00 (-1,90%)
Börsenschluss: 4:57PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Juni 20211.405,501.427,001.390,001.394,501.394,503.523.020
17. Juni 202114,3914,3914,0814,2214,222.149.148
16. Juni 20211.464,001.483,001.436,001.454,001.454,002.074.615
15. Juni 20211.531,501.531,501.463,501.468,501.468,501.822.196
14. Juni 20211.519,501.551,501.519,501.532,001.532,001.297.479
11. Juni 20211.512,501.540,001.508,001.529,001.529,002.192.857
10. Juni 20211.529,001.534,001.482,001.497,001.497,001.983.303
09. Juni 20211.556,001.565,671.517,001.528,501.528,501.241.278
08. Juni 20211.522,001.558,501.521,001.556,001.556,001.680.275
07. Juni 20211.556,501.563,001.516,001.522,501.522,50905.134
04. Juni 20211.552,001.568,501.531,001.565,501.565,501.663.540
03. Juni 20211.602,501.612,501.541,001.545,501.545,501.210.113
02. Juni 20211.601,001.618,081.560,501.602,501.602,501.726.620
01. Juni 20211.578,001.613,001.572,501.606,501.606,501.471.414
28. Mai 20211.576,001.586,501.524,511.544,501.544,501.950.559
27. Mai 20211.520,501.579,001.514,501.579,001.579,005.482.148
26. Mai 20211.505,501.513,501.484,501.505,001.505,001.660.627
25. Mai 20211.532,501.547,041.493,001.494,001.494,001.868.602
24. Mai 20211.531,501.553,501.504,001.525,001.525,001.170.843
21. Mai 20211.515,501.572,971.496,001.539,001.539,002.605.499
20. Mai 20211.579,501.599,001.512,501.522,501.522,502.620.269
19. Mai 20211.569,001.581,001.526,501.558,501.558,503.629.211
18. Mai 20211.730,001.741,501.597,001.614,001.614,004.087.025
17. Mai 20211.787,501.796,001.686,501.702,001.702,002.690.762
14. Mai 20211.814,501.817,501.762,501.778,501.778,501.270.466
13. Mai 20211.832,001.843,501.785,001.818,001.818,001.173.650
12. Mai 20211.888,501.902,501.846,001.860,501.860,501.963.508
11. Mai 20211.858,001.890,001.822,001.870,001.870,001.852.962
10. Mai 20211.918,501.930,291.869,501.883,501.883,501.776.111
07. Mai 20211.957,501.968,501.867,251.874,001.874,002.253.058
06. Mai 20211.908,501.938,621.893,821.925,001.925,002.939.528
05. Mai 20211.889,501.897,501.847,001.895,501.895,501.921.908
04. Mai 20211.875,001.896,501.845,001.854,501.854,501.060.643
30. Apr. 20211.900,501.911,001.865,501.865,501.865,501.854.949
29. Apr. 20211.939,001.956,501.897,501.902,001.902,001.410.827
28. Apr. 20211.910,001.928,501.889,001.915,001.915,002.104.640
27. Apr. 20211.954,501.972,001.898,001.906,001.906,001.616.247
26. Apr. 20211.833,501.908,001.833,501.906,001.906,001.129.894
23. Apr. 20211.803,501.837,501.803,501.827,501.827,50774.910
22. Apr. 20211.817,501.830,501.788,001.805,001.805,00698.817
22. Apr. 202134.8344 Dividende
21. Apr. 20211.800,001.850,501.798,001.841,001.806,171.449.217
20. Apr. 20211.871,001.904,001.841,001.841,001.806,171.497.668
19. Apr. 20211.884,001.902,501.858,501.867,501.832,161.268.013
16. Apr. 20211.871,001.902,501.856,501.872,501.837,071.595.852
15. Apr. 20211.825,501.873,501.812,001.863,001.827,751.611.022
14. Apr. 20211.734,001.802,501.734,001.802,501.768,391.518.431
13. Apr. 20211.715,501.749,501.706,001.725,501.692,851.459.452
12. Apr. 20211.712,001.722,001.687,501.700,001.667,831.606.059
09. Apr. 20211.742,501.759,001.718,001.730,001.697,271.131.830
08. Apr. 20211.763,501.783,001.716,501.740,001.707,081.411.793
07. Apr. 20211.762,001.781,031.746,001.752,001.718,851.368.067
06. Apr. 20211.735,001.786,001.724,751.756,001.722,771.749.824
01. Apr. 20211.699,001.712,501.686,001.692,501.660,48796.349
31. März 20211.691,001.718,501.684,501.690,001.658,021.467.883
30. März 20211.658,001.705,501.656,501.691,001.659,001.660.832
29. März 20211.685,001.695,501.647,981.652,501.621,23876.913
26. März 20211.648,001.695,501.643,501.692,501.660,481.238.547
25. März 20211.669,001.680,501.578,001.621,001.590,331.880.617
24. März 20211.650,001.695,001.638,501.685,501.653,611.244.343
23. März 20211.711,001.718,001.655,001.660,001.628,591.627.818
22. März 20211.727,001.756,001.703,001.721,501.688,931.164.106
19. März 20211.734,501.763,001.713,501.724,501.691,872.917.289
18. März 20211.721,001.772,501.721,001.765,001.731,601.532.314
17. März 20211.711,501.726,001.696,001.708,501.676,172.186.789
16. März 20211.732,001.753,501.692,001.716,001.683,532.234.009
15. März 20211.733,001.754,501.712,501.736,501.703,641.177.924
12. März 20211.703,001.733,501.687,211.728,001.695,301.504.079
11. März 20211.710,501.741,501.693,501.731,001.698,252.348.301
10. März 20211.723,501.740,001.675,511.688,001.656,062.850.985
09. März 20211.744,001.762,001.709,001.741,001.708,061.789.230
08. März 20211.736,501.764,001.694,501.763,001.729,641.367.000
05. März 20211.700,001.770,001.700,001.726,001.693,342.313.184
04. März 20211.809,001.828,001.701,501.726,501.693,832.636.398
03. März 20211.868,501.880,501.806,001.842,501.807,641.602.574
02. März 20211.816,501.869,001.806,501.853,001.817,942.000.450
01. März 20211.813,501.847,001.805,001.832,501.797,831.922.018
26. Feb. 20211.825,501.832,501.756,501.782,501.748,774.018.986
25. Feb. 20211.851,001.885,001.834,001.845,501.810,581.473.864
24. Feb. 20211.829,501.864,501.813,251.828,501.793,902.811.664
23. Feb. 20211.880,001.898,501.805,001.838,001.803,222.354.763
22. Feb. 20211.893,001.909,051.829,001.869,501.834,131.702.675
19. Feb. 20211.720,001.849,001.720,001.838,001.803,221.842.605
18. Feb. 20211.728,001.769,441.695,001.715,001.682,552.065.856
17. Feb. 20211.638,501.748,501.638,501.714,501.682,063.835.579
16. Feb. 20211.596,001.640,001.584,501.636,001.605,041.322.046
15. Feb. 20211.560,001.596,501.556,001.591,501.561,39917.303
12. Feb. 20211.533,001.534,501.501,501.533,001.503,99866.153
11. Feb. 20211.537,501.566,001.535,001.540,001.510,861.296.619
10. Feb. 20211.536,501.569,501.512,001.535,001.505,961.786.691
09. Feb. 20211.528,001.537,501.512,501.523,501.494,671.022.535
08. Feb. 20211.491,001.538,501.487,001.532,001.503,011.486.556
05. Feb. 20211.453,501.481,501.442,501.481,501.453,472.002.909
04. Feb. 20211.454,501.467,001.429,501.450,001.422,56774.672
03. Feb. 20211.460,001.463,501.429,001.446,501.419,13966.924
02. Feb. 20211.440,001.465,001.428,001.444,001.416,68959.058
01. Feb. 20211.441,001.465,501.434,501.443,501.416,191.199.700
29. Jan. 20211.426,501.460,001.400,501.430,001.402,942.175.404
28. Jan. 20211.413,001.460,981.393,311.455,001.427,471.468.787
27. Jan. 20211.459,501.466,501.396,501.430,001.402,941.873.430
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...