Deutsche Märkte schließen in 6 Stunden 58 Minuten

Antofagasta plc (ANTO.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.228,00+62,00 (+2,86%)
Ab 09:17AM BST. Markt geöffnet.
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Apr. 20242.264,002.270,002.206,002.228,002.228,00297.695
24. Apr. 20242.203,002.213,002.154,002.166,002.166,001.460.299
23. Apr. 20242.198,002.198,002.118,002.155,002.155,002.782.451
22. Apr. 20242.258,002.290,002.200,002.201,002.201,002.147.053
19. Apr. 20242.247,002.259,002.222,002.250,002.250,001.446.221
18. Apr. 20242.273,002.287,002.249,002.264,002.264,002.485.997
18. Apr. 202424.3 Dividende
17. Apr. 20242.191,002.276,222.186,002.269,002.244,701.312.799
16. Apr. 20242.236,002.238,002.173,002.208,002.184,352.156.707
15. Apr. 20242.269,002.306,002.261,002.275,002.250,641.618.963
12. Apr. 20242.249,002.336,002.249,002.266,002.241,731.939.262
11. Apr. 20242.256,002.261,002.188,002.218,002.194,252.152.883
10. Apr. 20242.287,002.307,002.178,002.243,002.218,982.673.615
09. Apr. 20242.224,002.272,002.220,002.269,002.244,701.765.971
08. Apr. 20242.192,002.236,002.182,002.215,002.191,281.132.854
05. Apr. 20242.152,002.194,002.141,002.194,002.170,501.560.183
04. Apr. 20242.125,002.198,002.123,002.198,002.174,462.607.912
03. Apr. 20242.072,002.108,002.048,002.100,002.077,511.729.895
02. Apr. 20242.075,002.093,002.058,002.066,002.043,871.506.499
28. März 20242.007,002.045,001.995,002.039,002.017,161.080.315
27. März 20241.975,001.995,501.963,001.985,001.963,741.038.263
26. März 20241.963,001.996,501.950,501.976,501.955,331.047.234
25. März 20242.008,002.013,001.959,501.978,001.956,822.201.409
22. März 20241.980,002.019,001.978,502.007,001.985,512.536.106
21. März 20241.980,002.008,001.960,001.993,501.972,151.763.878
20. März 20241.912,001.945,001.902,501.926,001.905,37871.150
19. März 20241.927,001.954,001.893,001.917,001.896,471.237.118
18. März 20241.948,001.957,001.909,001.931,501.910,811.296.949
15. März 20241.945,001.963,501.913,001.948,001.927,142.417.723
14. März 20241.917,001.918,001.883,501.910,001.889,541.323.366
13. März 20241.826,001.931,501.822,501.914,001.893,502.571.958
12. März 20241.840,001.853,001.801,501.818,001.798,531.107.461
11. März 20241.744,501.825,001.724,001.825,001.805,45904.817
08. März 20241.802,501.810,501.759,501.769,501.750,55955.026
07. März 20241.734,501.814,001.734,501.797,501.778,253.002.594
06. März 20241.724,001.788,501.710,001.741,501.722,851.820.313
05. März 20241.810,501.844,501.761,001.777,501.758,462.324.949
04. März 20241.822,501.841,001.811,001.838,001.818,321.336.266
01. März 20241.828,501.843,501.752,001.817,001.797,541.358.056
29. Feb. 20241.791,001.820,001.775,501.817,501.798,043.244.400
28. Feb. 20241.792,501.798,501.765,501.773,501.754,511.090.702
27. Feb. 20241.788,501.816,501.782,501.798,501.779,24687.187
26. Feb. 20241.791,001.816,001.770,001.773,501.754,51768.079
23. Feb. 20241.789,001.804,501.773,001.796,501.777,26621.811
22. Feb. 20241.781,001.793,711.766,501.787,501.768,361.216.599
21. Feb. 20241.795,001.800,001.745,001.765,501.746,591.248.395
20. Feb. 20241.770,001.843,501.714,501.776,001.756,982.073.721
19. Feb. 20241.774,001.777,501.751,001.765,001.746,10703.051
16. Feb. 20241.718,001.796,001.715,001.785,001.765,881.991.997
15. Feb. 20241.682,501.693,501.670,001.689,501.671,41971.650
14. Feb. 20241.647,501.676,501.640,001.676,501.658,55764.221
13. Feb. 20241.702,001.703,501.647,501.661,501.643,71738.868
12. Feb. 20241.648,501.680,501.641,001.679,001.661,023.198.447
09. Feb. 20241.650,001.653,501.628,001.642,001.624,413.559.641
08. Feb. 20241.703,001.720,501.636,001.650,001.632,332.264.880
07. Feb. 20241.757,501.767,001.691,501.697,501.679,321.781.525
06. Feb. 20241.747,001.776,001.730,001.764,501.745,601.149.687
05. Feb. 20241.731,501.749,501.710,501.720,501.702,071.039.532
02. Feb. 20241.744,501.755,501.718,501.734,001.715,431.500.588
01. Feb. 20241.719,001.769,001.704,501.749,001.730,271.793.818
31. Jan. 20241.735,501.753,501.712,001.735,001.716,421.590.289
30. Jan. 20241.687,001.708,501.685,001.706,001.687,731.034.727
29. Jan. 20241.686,001.713,641.686,001.706,001.687,73749.943
26. Jan. 20241.666,501.703,001.656,501.700,001.681,791.158.729
25. Jan. 20241.685,501.697,501.666,501.672,001.654,091.424.124
24. Jan. 20241.639,501.692,001.631,501.682,001.663,991.529.981
23. Jan. 20241.579,501.604,501.570,001.597,001.579,901.639.086
22. Jan. 2024------
19. Jan. 20241.601,501.608,001.569,501.578,001.561,101.741.729
18. Jan. 20241.603,501.611,501.584,001.591,501.574,461.041.774
17. Jan. 20241.560,501.593,501.538,001.593,501.576,431.349.872
16. Jan. 20241.619,001.633,501.609,001.622,001.604,631.452.710
15. Jan. 20241.649,001.652,501.623,001.624,001.606,612.407.175
12. Jan. 20241.604,501.639,501.597,501.636,001.618,482.216.409
11. Jan. 20241.660,501.662,001.586,501.588,001.570,991.229.675
10. Jan. 20241.590,501.603,001.580,001.583,001.566,05630.503
09. Jan. 20241.614,501.614,501.593,001.596,001.578,911.020.157
08. Jan. 20241.602,501.614,001.587,501.609,501.592,261.126.215
05. Jan. 20241.600,001.626,001.582,001.616,501.599,191.315.479
04. Jan. 20241.596,001.607,001.588,501.604,501.587,321.740.636
03. Jan. 20241.626,001.643,001.578,401.592,501.575,441.748.208
02. Jan. 20241.683,001.697,731.637,001.651,501.633,811.749.302
29. Dez. 20231.707,501.713,501.679,501.679,501.661,51815.116
28. Dez. 20231.719,001.732,501.700,001.707,501.689,21689.375
27. Dez. 20231.699,001.723,001.695,001.710,501.692,18741.076
22. Dez. 20231.696,501.718,001.689,501.701,501.683,28370.996
21. Dez. 20231.696,501.715,501.685,501.705,501.687,23918.265
20. Dez. 20231.697,001.708,001.680,001.705,001.686,741.284.787
19. Dez. 20231.634,501.685,001.634,501.685,001.666,952.252.385
18. Dez. 20231.614,001.652,001.609,001.638,001.620,46762.602
15. Dez. 20231.646,001.666,001.605,001.616,001.598,693.088.170
14. Dez. 20231.623,501.664,001.623,001.631,501.614,032.466.869
13. Dez. 20231.531,501.571,501.522,001.564,501.547,741.804.188
12. Dez. 20231.552,501.574,501.531,501.538,001.521,531.832.895
11. Dez. 20231.501,501.556,131.496,511.536,001.519,552.033.670
08. Dez. 20231.457,501.534,001.443,501.514,001.497,792.248.854
07. Dez. 20231.438,501.461,001.420,501.452,501.436,94996.248
06. Dez. 20231.434,501.459,001.408,501.434,501.419,141.510.218
05. Dez. 20231.434,001.465,001.413,001.417,501.402,322.103.073
04. Dez. 20231.474,501.504,501.451,001.456,001.440,41811.290
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...