Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Antofagasta plc logosu
ANTO.L
Antofagasta plc
16:25:05
4040 £
0.0000 (%0.00)
Önceki Kapanış: 4169
Düşük₺4019
Yüksek₺4165
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ANTO.L: Antofagasta plc Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 974,8193
KAPANIŞ 976,9539

En Düşük

DÜŞÜK 575

En Yüksek

YÜKSEK 1.476,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2020925947,2925945
03.01.2020936938914,4922,8
06.01.2020916918,2900908,8
07.01.2020911,4925,8907,2922
08.01.2020923,8932917,6931
09.01.2020933,2939,6928934,6
10.01.2020940952,4931,6945,2
13.01.2020942970,8942970,8
14.01.2020970,8993,8968,92977
15.01.2020976,6979,2960,4969,8
16.01.2020965982,2962,8973,2
17.01.2020980,8992,2978984
20.01.2020985,4987971976,2
21.01.2020962,2962,2941950
22.01.2020940,6947,8904,6907
23.01.2020894894858,6863,2
24.01.2020874,6884,8869,4875,6
27.01.2020851,4854,4831837,4
28.01.2020842859,2820859,2
29.01.2020860874,8852861,2
30.01.2020843,8866,6838855
31.01.2020857,2857,2814,2822,2
03.02.2020819,8844,8814834,8
04.02.2020849870,2848,15858
05.02.2020889899,2865,8881,8
06.02.2020900905,2874,8880,8
07.02.2020871871,8839,4849
10.02.2020836,8858,8835837,6
11.02.2020843,8855,4834845,6
12.02.2020843,8889,2840,6880
13.02.2020864,6874,2856,6864
14.02.2020859,8874,2854868
17.02.2020876882,2872,4877,2
18.02.2020862,4868848,6848,6
19.02.2020860866850,6854,8
20.02.2020859,8876,6856,2856,2
21.02.2020845,8870,6839,4860,2
24.02.2020833,8834,6796,4816,2
25.02.2020822822792,6797,2
26.02.2020788,6812,6772,4810
27.02.2020791,4807764,6786
28.02.2020744,2774738,53752
02.03.2020784,2803,2751,2775,6
03.03.2020791811,8776,6778,6
04.03.2020781,4805777790,6
05.03.2020784,4792,6755,4777,4
06.03.2020759,8763,2732,6741,8
09.03.2020685,4699,2656,6688,8
10.03.2020708,2747,8696,4715,4
11.03.2020726,6741,4683,2692,4
12.03.2020649,4658,8603,6612
13.03.2020660,6679,6622647,6
16.03.2020594,6632,2575620,6
17.03.2020640727,4623,2720,2
18.03.2020660735,8649,6667,8
19.03.2020648,6679,4623660
20.03.2020689,8705,8636,4653,4
23.03.2020602,4645,59590618,6
24.03.2020652,2714,8645,8714,8
25.03.2020732,4772,4705740,2
26.03.2020706,8765,2699,8765,2
27.03.2020741,8762,6719,6742
30.03.2020744,8745,86708731,8
31.03.2020736780,8730,6773
01.04.2020754777,4733,2743,8
02.04.2020750,2773,4739,4758,6
03.04.2020754,2770,4739,6757,2
06.04.2020762,4787745,6765,4
07.04.2020785,8801766,8776,6
08.04.2020755,6775,29751,2771,4
09.04.2020790799,4752762,2
14.04.2020778,2811,4771796,6
15.04.2020779,4800,2733,4741
16.04.2020747770,4742,8769,4
17.04.2020800810,6775,8782,6
20.04.2020783,6799,4772,2796
21.04.2020775781,8730,8730,8
22.04.2020736,2777727,4777
23.04.2020756779756779
24.04.2020765,4781,2755,8770,8
27.04.2020783788,8757765
28.04.2020759776,4751,6774,4
29.04.2020778,4847774,2842
30.04.2020834,2841,4811,4813
01.05.2020797797774,2779,6
04.05.2020781,6781,6753,6767,8
05.05.2020783792,4771,2784,4
06.05.2020782,4805,6775,6794,8
07.05.2020800821,4799,4805,8
11.05.2020815,8815,8777,2797,2
12.05.2020795,4805786,4802
13.05.2020790805,2778,6796,6
14.05.2020784785,2762,8783,6
15.05.2020796,8813,8788,4807
18.05.2020823,2857,8823,2855,4
19.05.2020840840,2815837,4
20.05.2020829,8861,6822858
21.05.2020845857,2826,2829,4
22.05.2020806,8837,4806,8822,2
26.05.2020842,2864,2822,4863,6
27.05.2020860885,8855,8868,8
28.05.2020883,4887,4866880,6
29.05.2020873891,8873876,4
01.06.2020896902,6881,4895,2
02.06.2020895907,2891,8906
03.06.2020908,8912879903,6
04.06.2020900,2907,55890,2891,6
05.06.2020903932,2895,4927
08.06.2020921,4936,4904,6904,6
09.06.2020909911,24885,6898,6
10.06.2020903908,6886,8890,4
11.06.2020876881,2855855
12.06.2020836883,6831,6868
15.06.2020832,8865,2830,65859,4
16.06.2020881,2893,4867885,2
17.06.2020887906,2886,6893
18.06.2020898905884,4889,8
19.06.2020894,4898,6881,6892,2
22.06.2020892,8905,2887,2902,2
23.06.2020902,2930902920
24.06.2020924928,07899,6905,2
25.06.2020899,2920,6894,8919,6
26.06.2020937939914,8914,8
29.06.2020912,6932,2911,05929,8
30.06.2020940940920,4937,6
01.07.2020943,8950923,4923,4
02.07.2020935,8951929,2941,8
03.07.2020941,8949,6921,6925,2
06.07.2020942,8961,8942,8960
07.07.2020959,2976953976
08.07.2020957,4978,2953,05970,4
09.07.2020980,41.010,5980,4989,2
10.07.2020972,8993968,4987
13.07.20201.0001.010,5994,41.000,5
14.07.20209871.010,5984,491.007,5
15.07.20201.0151.045,51.006,51.006,5
16.07.20201.002,51.022,5996,21.012
17.07.20201.0141.0411.0111.035
20.07.20201.033,51.056,51.028,51.047,5
21.07.20201.0561.0621.0281.037
22.07.20201.0371.055,91.0171.033,5
23.07.20201.043,51.0611.039,291.054
24.07.20201.0271.038,51.0221.029
27.07.20201.037,51.070,51.0361.066,5
28.07.20201.071,51.0831.042,51.049,5
29.07.20201.040,51.062,51.037,51.045,5
30.07.20201.045,51.0461.013,51.028
31.07.20201.0411.053,51.0221.027,5
03.08.20201.027,51.0741.0231.067
04.08.20201.0691.072,51.046,51.055
05.08.20201.0771.103,51.0691.103,5
06.08.20201.101,51.1091.090,51.090,5
07.08.20201.081,51.100,51.0681.077
10.08.20201.077,51.101,51.0751.095,5
11.08.20201.1001.126,51.1001.112,5
12.08.20201.1041.1291.0991.125
13.08.20201.113,51.120,51.0991.108
14.08.20201.1231.1231.0961.105
17.08.20201.1031.123,871.1031.122,5
18.08.20201.1041.1421.1041.132,5
19.08.20201.1351.148,51.1231.148,5
20.08.20201.117,51.1301.0771.084,5
21.08.20201.0961.0961.0641.080,5
24.08.20201.0811.100,51.0811.085,5
25.08.20201.089,51.0971.064,51.067,5
26.08.20201.0661.091,51.057,261.091,5
27.08.20201.0851.0951.0651.065
28.08.20201.084,51.084,51.061,51.074
01.09.20201.0921.1051.0691.087,5
02.09.20201.104,51.119,351.0951.098
03.09.20201.0951.1061.049,51.054,5
04.09.20201.0521.1001.0481.083,5
07.09.20201.0821.102,021.075,51.102
08.09.20201.1131.1141.0641.086,5
09.09.20201.086,51.100,061.074,51.097
10.09.20201.0881.0981.0711.084
11.09.20201.073,51.114,51.073,51.114,5
14.09.20201.1281.1281.0941.096,5
15.09.20201.0971.108,51.085,51.098,5
16.09.20201.0921.118,51.0921.110
17.09.20201.093,51.0961.079,51.091
18.09.20201.0991.116,51.0901.090
21.09.20201.0791.084,51.0481.055,5
22.09.20201.0581.073,51.0571.057
23.09.20201.0601.0671.0411.041
24.09.20201.034,51.0521.0291.043,5
25.09.20201.0551.0681.033,51.042
28.09.20201.046,51.0571.0351.035
29.09.20201.026,51.0351.0171.029
30.09.20201.0291.033,51.0111.023,5
01.10.20201.0391.0471.0041.005,5
02.10.2020997,61.003978,41.001,5
05.10.20201.010,51.016,5992,61.002,5
06.10.20201.007,51.014978,6980,6
07.10.2020979,61.009,5979,61.000,5
08.10.20201.0001.0159881.002
09.10.20201.002,51.027,51.001,51.014,5
12.10.20201.022,51.035,51.013,51.025
13.10.20201.0201.0411.0161.030,5
14.10.20201.039,51.044,51.030,51.035,5
15.10.20201.0341.0341.0071.031,5
16.10.20201.040,51.055,51.030,51.033
19.10.20201.0401.045,51.0311.042
20.10.20201.026,51.0551.026,51.046,5
21.10.20201.0711.0711.037,51.055,5
22.10.20201.053,51.0651.034,51.040
23.10.20201.037,51.0581.030,141.038
26.10.20201.0161.035,51.015,51.022
27.10.20201.0181.0381.006,51.036
28.10.20201.0451.048,91.002,51.014,5
29.10.20201.012,51.029,59931.027,5
30.10.20201.017,51.033,51.012,51.029,5
02.11.20201.0271.0331.011,51.013
03.11.20201.0291.0521.0221.044
04.11.20201.019,51.0281.002,51.020,5
05.11.20201.029,51.048,51.0201.039,5
06.11.20201.039,51.073,51.039,51.065
09.11.20201.086,51.1261.0731.098
10.11.20201.128,51.1391.0931.122
11.11.20201.1061.1311.105,51.115
12.11.20201.1131.1161.0951.111
13.11.20201.1041.1271.098,51.126
16.11.20201.1401.165,51.1401.156,5
17.11.20201.155,51.161,51.106,51.106,5
18.11.20201.108,51.1211.099,631.120,5
19.11.20201.1061.112,51.0901.097
20.11.20201.103,51.1431.100,51.135
23.11.20201.148,51.153,51.137,51.141,5
24.11.20201.1671.2261.1641.226
25.11.20201.224,51.2341.214,51.216,5
26.11.20201.227,51.2331.212,51.215,5
27.11.20201.216,51.240,51.2021.237
30.11.20201.2401.2721.238,51.253,5
01.12.20201.2581.3171.2501.311
02.12.20201.318,51.332,51.2971.311,5
03.12.20201.310,51.378,51.3011.375
04.12.20201.384,51.4141.361,51.411,5
07.12.20201.450,51.452,51.390,51.425,5
08.12.20201.4141.4331.407,51.426,5
09.12.20201.441,51.4591.4261.434
10.12.20201.4341.4711.4251.464
11.12.20201.476,51.476,51.400,51.411
14.12.20201.419,51.444,51.410,51.416
15.12.20201.4201.437,51.4111.425
16.12.20201.434,51.449,51.424,51.428,5
17.12.20201.447,51.449,51.4221.433
18.12.20201.443,51.450,31.427,51.438
21.12.20201.425,51.446,51.396,51.423,5
22.12.20201.409,51.436,71.4051.417,5
23.12.20201.422,51.4371.417,51.429
24.12.20201.4301.4481.423,51.440
29.12.20201.4601.470,51.4291.446,5
30.12.20201.4331.460,51.4331.452,5
31.12.20201.433,51.4491.426,51.440,5