ANTOFAGASTA - Historische Kurse

mehr : Details | Chartanalyse | Historische Kurse
Intervall wählen:
von : Start date  
bis: End date
Date
1970-Jan-01X-Ssl
1970-Jan-01
1970-Jan-01 http/1.1 r04.ycpi.ams.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 20-Dec-2016 14:24:08 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-01724.00753.00672.50744.502893400744.50
2014-Nov-03698.50766.95688.82737.002390300737.00
2014-Okt-01716.00718.00658.00702.503168800702.50
2014-Sep-01784.00806.50707.50721.002279300721.00
2014-Aug-01807.00836.00775.50785.501696700778.12
2014-Jul-01772.00861.50765.00810.502383800802.89
2014-Jun-02793.00806.00734.50763.002142400755.84
2014-Mai-01791.00812.88760.00788.501926200781.10
2014-Apr-01843.00874.00776.00787.002125200779.61
2014-Mär-03885.50920.00773.50835.503010100777.69
2014-Feb-03848.00959.50838.50900.502563600838.20
2014-Jan-01824.00887.50762.50850.502101800791.66
2013-Dez-02794.50842.00733.00824.001320900766.99
2013-Nov-01856.00900.50768.00794.002171200739.07
2013-Okt-01821.00910.50805.50855.001689200795.85
2013-Sep-02872.00908.00806.00818.501717600761.87
2013-Aug-01888.00985.00832.00855.002338600790.85
2013-Jul-01805.00897.11549.50882.002215200815.82
2013-Jun-03943.00983.91783.00795.002566900735.35
2013-Mai-01938.001027.00878.50945.502334200874.56
2013-Apr-01984.001060.00859.16897.502812100823.27
2013-Mär-011093.001157.70980.00984.002340100902.62
2013-Feb-011143.001168.001039.001093.0021190001002.60
2013-Jan-011324.001392.001084.001142.0017691001047.55
2012-Dez-031289.001382.001269.001324.0010992001214.50
2012-Nov-011256.001327.001197.001288.0015509001181.48
2012-Okt-011255.001337.001241.001257.0018526001153.04
2012-Sep-031109.001358.141076.001262.0024771001157.63
2012-Aug-011083.001167.001041.001107.0016200001011.11
2012-Jul-021089.001160.001007.001072.001495100979.14
2012-Jun-011008.001133.00972.001088.002019800993.75
2012-Mai-011192.001202.00977.501002.002294700915.20
2012-Apr-021168.001217.001063.001181.0021017001071.59
2012-Mär-011331.001349.001101.211152.0025749001045.28
2012-Feb-011300.001399.141279.001330.0019544001206.79
2012-Jan-021215.001421.001215.001293.0018442001173.22
2011-Dez-011190.001266.001111.001215.0014611001102.44
2011-Nov-011127.001243.00994.001184.0022892001074.32
2011-Okt-03900.001290.16864.001167.0027578001058.89
2011-Sep-011354.001369.00901.50926.503057800840.67
2011-Aug-011435.001448.00432.601349.0027573001218.98
2011-Jul-011394.001499.001360.001410.0021376001274.10
2011-Jun-011333.001397.001187.001394.0026505001259.64
2011-Mai-031363.001370.371125.441329.0035086001200.90
2011-Apr-011372.001494.521302.001367.0022295001228.41
2011-Mär-011428.001467.001234.001361.0025693001223.02
2011-Feb-011430.001541.001300.001407.0023426001264.36
2011-Jan-041665.001675.001370.001406.0022878001263.46
2010-Dez-011340.001646.001335.001612.0017667001448.58
2010-Nov-011322.001482.001281.001315.0028935001181.69
2010-Okt-011243.001344.001206.001322.0029249001187.98
2010-Sep-011043.001258.001040.001236.0025421001110.69
2010-Aug-021007.001055.00965.001032.002653400925.51
2010-Jul-01783.501030.00755.50988.003111800886.05
2010-Jun-01885.00921.00775.50786.502500900705.35
2010-Mai-03999.001075.00799.00886.003729200794.58
2010-Apr-011047.001100.00960.00999.002791500892.92
2010-Mär-01910.001049.00896.501040.002611000929.56
2010-Feb-01879.001075.00786.50883.504311700789.68
2010-Jan-01992.001054.00879.00879.002948100785.66
2009-Dez-01903.001003.00886.50992.002172000886.66
2009-Nov-02765.50947.00760.00900.502782100804.88
2009-Okt-01760.00870.00699.50771.503308700689.57
2009-Sep-01756.50797.00701.72759.503652800678.85
2009-Aug-03762.00818.00680.00766.502967900683.16
2009-Jul-01593.50791.50561.00757.003291200674.70
2009-Jun-01647.001139.42320.00587.504045800523.62
2009-Mai-01598.00677.00533.00629.004362800560.61
2009-Apr-01490.00596.00474.00590.004411500522.72
2009-Mär-02427.50581.50365.75504.505551300446.97
2009-Feb-02416.00501.00396.25442.253417800391.82
2009-Jan-01425.50505.50305.00420.004831200372.11
2008-Dez-01425.00476.75355.25425.503598800376.98
2008-Nov-03388.00470.50306.47432.006521500382.74
2008-Okt-01409.00414.75243.75379.508260900336.23
2008-Sep-01614.00616.50372.00400.005597800354.39
2008-Aug-01577.00621.50471.60619.504354800546.81
2008-Jul-01651.50654.50498.50578.504498700510.62
2008-Jun-02689.50741.00603.00658.004569600580.79
2008-Mai-01816.50827.00672.00689.504991100608.60
2008-Apr-01696.50874.96668.00802.504684700705.91
2008-Mär-03801.00845.50618.50701.005263700616.63
2008-Feb-01739.002296.00640.50812.506041200714.71
2008-Jan-01717.00740.00528.50652.506729300573.96
2007-Dez-03767.00833.00666.50717.004479200630.70
2007-Nov-01837.50860.00629.00763.508033900671.60
2007-Okt-01751.00886.00623.47837.505217200736.70
2007-Sep-03716.00857.50673.00762.505969100670.72
2007-Aug-01708.00728.50558.86711.007635000624.08
2007-Jul-02614.50764.00603.00728.506257900639.44
2007-Jun-01560.00639.18518.62614.006008700538.94
2007-Mai-01548.75586.17528.00557.507491000489.35
2007-Apr-02514.75545.50502.75537.5010521100469.70
2007-Mär-01462.50525.25437.50517.756280700452.44
2007-Feb-01470.00504.00446.00464.005525800405.47
2007-Jan-01509.00518.50438.00465.006003300406.35
2006-Dez-01487.50546.25428.50509.004538700444.80
2006-Nov-01505.00990.31402.63479.755565200419.24
2006-Okt-02466.00524.00437.75507.004206000443.05
2006-Sep-01464.75492.00415.50458.005087500400.23
2006-Aug-01417.00491.63402.00465.504919800405.22
2006-Jul-03420.50448.50383.25418.255066000364.09
2006-Jun-012039.002071.00376.00418.002195200363.87
2006-Mai-012354.002553.001889.002085.00000363.00
2006-Apr-032187.002468.002187.002354.00000377.00
2006-Mär-012073.002160.001957.002137.00000342.24
2006-Feb-012069.002165.001974.002055.00000329.11
2006-Jan-021869.002080.001804.002037.00000326.23
2005-Dez-011689.001869.001689.001869.00000299.32
2005-Nov-011474.001701.001468.001665.00000266.65
2005-Okt-031538.001542.001400.001448.00000231.90
2005-Sep-011482.001580.001441.001552.00000248.56
2005-Aug-011324.001491.001324.001462.00000227.47
2005-Jul-011220.001340.001220.001340.00000208.49
2005-Jun-011175.001248.001175.001220.00000189.82
2005-Mai-021120.001166.001052.001156.00000179.86
2005-Apr-011270.001280.001096.001120.00000158.65
2005-Mär-011369.001370.001240.001276.00000180.75
2005-Feb-011238.001384.001229.001384.00000196.05
2005-Jan-031121.001220.001066.001220.00000172.82
2004-Dez-011150.001150.001053.001121.00000158.79
2004-Nov-011014.001145.001010.001145.00000162.19
2004-Okt-011147.001175.00998.00998.00000141.37
2004-Sep-01996.001133.00996.001131.00000160.21
2004-Aug-021005.001008.50970.00998.00000135.81
2004-Jul-01940.001009.00936.001000.00000136.09
2004-Jun-01903.00965.50866.00940.50000127.99
2004-Mai-03940.00972.00836.00900.00000122.48
2004-Apr-011042.001097.00940.00940.00000118.69
2004-Mär-011235.001255.00985.001035.00000130.69
2004-Feb-021213.001258.001118.001222.00000154.30
2004-Jan-011055.001209.001055.001199.00000151.40
2003-Dez-01951.001062.00930.001055.00000133.21
2003-Nov-031045.001066.50940.50955.00000120.59
2003-Okt-01871.001048.00869.001048.00000132.33
2003-Sep-01800.50950.00800.50893.00000112.76
2003-Aug-01720.00780.00710.00780.0000094.74
2003-Jul-01610.00716.00610.00716.0000086.97
2003-Jun-02630.00670.00605.00615.0000074.70
2003-Mai-01626.00626.00600.00625.0000075.92
2003-Apr-01584.30645.00584.30629.5000069.62
2003-Mär-03631.00668.50566.00580.0000064.15
2003-Feb-03607.50631.50607.50620.0000068.57
2003-Jan-01625.00625.00592.50606.5000067.08
2002-Dez-02555.50631.50554.00625.0000069.13
2002-Nov-01526.50555.50512.50555.5000061.44
2002-Okt-01492.50540.00475.00521.0000057.62
2002-Sep-02541.00566.50515.00515.0000056.96
2002-Aug-01505.00542.50472.50541.0000056.32
2002-Jul-01592.50592.50506.50506.5000052.72
2002-Jun-03587.00648.50587.00599.0000062.35
2002-Mai-01577.50589.00576.00587.0000061.10
2002-Apr-01620.00621.00578.50578.5000056.57
2002-Mär-01612.00632.50612.00620.0000060.62
2002-Feb-01555.00613.50554.00612.0000059.84
2002-Jan-01527.00552.50523.50552.5000054.02
2001-Dez-03515.00546.50515.00527.0000051.53
2001-Nov-01432.50521.00432.50513.0000050.16
2001-Okt-01429.00465.00426.50430.0000042.05
2001-Sep-03500.50513.50419.50428.5000041.90
2001-Aug-01446.50530.00446.50498.0000046.25
2001-Jul-02483.50495.00426.00442.5000041.10
2001-Jun-01517.50525.00456.00465.0000043.19
2001-Mai-01506.00543.00486.50520.0000048.29
2001-Apr-02484.00513.50476.00513.50145730041.80
2001-Mär-01481.50537.00477.50505.00685180041.11
2001-Feb-01461.50500.00461.50500.00287010040.70
2001-Jan-01442.50444.00419.00436.00249520035.49
2000-Dez-01387.00455.00380.00442.5000036.02
2000-Nov-01410.00432.00380.00386.0000031.42
2000-Okt-02478.00478.00403.00406.0000033.05
2000-Sep-01450.00502.00450.00474.0000038.58
2000-Aug-01383.00450.00379.81446.5000035.10
2000-Jul-03357.00400.00357.00386.5000030.38
2000-Jun-01328.00360.00312.00353.5000027.79
2000-Mai-01399.00402.00329.50333.5000026.21
2000-Apr-03393.00412.00390.00399.0000029.05
2000-Mär-01402.00420.00393.00394.0000028.69
2000-Feb-01426.00435.00393.00404.0000029.41
2000-Jan-03433.50475.00427.00431.5000031.42
1999-Dez-01418.00438.00385.00433.5000031.56
1999-Nov-01425.00477.38415.00421.5000030.69
1999-Okt-01400.00425.00394.00421.5000029.87
1999-Sep-01360.00410.00353.00396.0000028.06
1999-Aug-02335.00359.00324.00356.5000025.26
1999-Jul-01298.00350.00285.00326.0000023.10
1999-Jun-01268.00307.00262.00295.0000020.90
1999-Mai-03297.50310.00264.00271.0000019.20
1999-Apr-01253.00302.00228.00297.5000019.36
1999-Mär-01170.00265.00170.00256.5000016.69
1999-Feb-01165.00186.00165.00175.0000011.39
1999-Jan-01177.50190.00153.00167.5000010.90
1998-Dez-01173.00180.00162.00177.5000011.55
1998-Nov-02198.00209.00176.50176.5000011.49
1998-Okt-01169.00206.00155.00193.0000011.83
1998-Sep-01188.00205.00155.00170.0000010.42
1998-Aug-03257.00257.00185.00190.0000011.64
1998-Jul-01252.50257.00237.00252.0000015.44
1998-Jun-01301.00301.00252.50252.5000015.47
1998-Mai-01326.50327.50302.50302.5000018.54
1998-Apr-01321.00328.00299.50326.5000018.52
1998-Mär-02308.50326.50308.50324.0000018.38
1998-Feb-02317.50317.50305.00308.5000017.50
1998-Jan-01330.00330.00300.00315.0000017.87
1997-Dez-01347.50347.50330.00330.0000018.72
1997-Nov-03380.00380.00357.50357.5000020.28
1997-Okt-01415.00415.00377.50380.0000021.56
1997-Sep-01395.00412.00395.00412.0000022.71
1997-Aug-01427.50427.50393.50395.0000021.77
1997-Jul-01446.43446.43427.50427.5000023.56
1997-Jun-02404.77486.12404.77454.8700025.07
1997-Mai-01386.91404.77386.91404.7700022.31
1997-Apr-01359.63386.91352.19381.9500019.84
1997-Mär-03399.32404.28362.11362.1100018.81
1997-Feb-03363.60414.19363.60400.8000020.82
1997-Jan-01337.31352.19324.91352.1900018.29
1996-Dez-02365.58365.58337.31337.3100017.52
1996-Nov-01352.19369.55352.19365.5800018.99
1996-Okt-01354.67354.67348.22352.1900018.29
1996-Sep-02314.99357.15314.99357.1500018.02
1996-Aug-01302.58312.51297.62312.5100015.77
1996-Jul-01320.44320.44302.58302.5800015.27
1996-Jun-03365.08365.08317.46320.4400016.17
1996-Mai-01345.25376.99342.27367.0700018.53
1996-Apr-01360.12360.12342.27345.2500016.38
1996-Mär-01372.03379.97360.12360.1200017.08
1996-Feb-01342.27381.95342.27372.0300017.65
1996-Jan-01290.68342.27287.71342.2700016.24
1995-Dez-01280.76290.68280.76290.6800013.79
1995-Nov-01295.64295.64270.84280.7600013.32
1995-Okt-02332.35332.35300.60300.6000014.26
1995-Sep-01320.44347.23320.44335.3300015.39
1995-Aug-01312.51320.44305.56320.4400014.70
1995-Jul-03322.42330.36320.44320.4400014.70
1995-Jun-01290.68320.44285.72320.4400014.70
1995-Mai-01290.68297.62280.76290.6800013.34
1995-Apr-03292.67292.67285.72287.7100013.20
1995-Mär-01260.92297.62233.14297.6200012.83
1995-Feb-01310.52317.46275.80275.8000011.89
1995-Jan-02312.51325.40302.58305.5600013.17
1994-Dez-01332.35340.29312.51312.5100013.47
1994-Nov-01337.31355.16320.44332.3500014.33
1994-Okt-03365.08370.05335.33342.2700014.75
1994-Sep-01320.44375.01310.52375.0100015.83
1994-Aug-01330.36330.36295.64305.5600012.90
1994-Jul-01320.44345.25320.44335.3300014.15
1994-Jun-011636.931736.15297.62320.4400013.52
1994-Mai-021398.831741.101398.831636.9300069.09
1994-Apr-011364.111398.831274.821398.8300059.04
1994-Mär-011664.711674.641364.111364.1100054.22
1994-Feb-011517.891770.871438.521674.6400066.57
1994-Jan-031021.851512.921021.851512.9200060.14
1993-Dez-01922.631021.85922.631021.8500040.62
1993-Nov-01970.26979.19902.80912.7100036.28
1993-Okt-01935.53995.06935.53972.2400037.45
1993-Sep-01912.71927.60843.27927.6000035.74
1993-Aug-02937.52937.52856.17907.7600034.97
1993-Jul-01766.88937.52763.91937.5200036.12
1993-Jun-01759.93768.86717.28768.8600029.62
1993-Mai-03856.17856.17771.84771.8400029.73
1993-Apr-01856.17866.09843.27856.1700030.29
1993-Mär-01843.27856.17811.52856.1700030.29
1993-Feb-01704.38882.96704.38843.2700029.83
1993-Jan-01702.40702.40699.42702.4000024.85
1992-Dez-01642.87702.40642.87702.4000024.85
1992-Nov-02652.79659.74627.99642.8700022.74
1992-Okt-01627.99647.83623.03647.8300022.92
1992-Sep-01637.91637.91593.27627.9900022.21
1992-Aug-03625.01639.89623.03639.8900022.64
1992-Jul-01625.01637.91623.03625.0100022.11
1992-Jun-01608.15662.71608.15623.0300022.04
1992-Mai-01503.98603.18503.98603.1800021.34
1992-Apr-01518.86520.84501.00501.0000017.72
1992-Mär-02528.78530.77518.86525.8000018.60
1992-Feb-03525.80528.78520.84528.7800018.71
1992-Jan-01545.65548.62530.77530.7700018.78
1991-Dez-02543.66545.65543.66545.6500019.30
1991-Nov-01575.41575.41543.66545.6500019.30
1991-Okt-01553.58600.21553.58583.3400020.64
1991-Sep-02528.78555.57528.78553.5800019.58
1991-Aug-01525.80535.72523.82528.7800018.71
1991-Jul-01515.89525.80491.08525.8000018.60
1991-Jun-03505.96520.84505.96515.8900018.25
1991-Mai-01505.96505.96496.04505.9600017.90
1991-Apr-01466.28505.96466.28505.9600017.90
1991-Mär-01384.93508.94384.93466.2800016.49
1991-Feb-01307.54372.03307.54370.0500013.09
1991-Jan-01317.46317.46282.74290.6800010.28
1990-Dez-03327.38327.38312.51317.4600011.23
1990-Nov-01357.15362.11327.38327.3800011.58
1990-Okt-01436.52441.47357.15357.1500012.63
1990-Sep-03486.12486.12436.52436.5200015.44
1990-Aug-01595.25595.25476.20486.1200017.20
1990-Jul-02600.21605.17585.33595.2500021.06
1990-Jun-01595.25615.09595.25605.1700021.41
1990-Mai-01555.57595.25550.60595.2500021.06
1990-Apr-02555.57555.57545.65545.6500019.30
1990-Mär-01583.34600.21550.60555.5700019.65
1990-Feb-01570.45595.25570.45575.4100020.35
1990-Jan-01484.14560.53484.14560.5300019.83
1989-Dez-01496.04496.04481.16484.1400017.13
1989-Nov-01505.96505.96491.08496.0400017.55
1989-Okt-02565.48565.48491.08510.9200018.07
1989-Sep-01528.78580.37510.92555.5700019.65
1989-Aug-01450.40503.98450.40503.9800017.83
1989-Jul-03441.47445.44418.66445.4400015.76
1989-Jun-01384.93445.44384.93443.4600015.69
1989-Mai-01377.98385.92377.98384.9300013.62
1989-Apr-03400.80400.80367.07377.9800013.37
1989-Mär-01351.20423.62349.22404.7700014.32
1989-Feb-01316.47356.16316.47349.2200012.35
1989-Jan-02272.82315.48270.84315.4800011.16
1988-Dez-01273.82273.82266.87272.820009.65
1988-Nov-01290.68290.68275.80275.800009.76
1988-Okt-03300.60302.58290.68290.6800010.28
1988-Sep-01305.56305.56299.61302.5800010.70
1988-Aug-01273.82313.50273.82305.5600010.81
1988-Jul-01268.86273.82265.88273.820009.69
* Schlusspreis bereinigt um Dividenden und Aktiensplits.

Follow Us

8021 Fans

G-Y-L-D.Girls

Finish Your Style

G.Y.L.D Girls II

Finish Your Style