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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.533,4411
KAPANIŞ 1.531,6482

En Düşük

DÜŞÜK 1.279,2

En Yüksek

YÜKSEK 1.972
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20211.465,51.522,51.4531.502
05.01.20211.490,51.514,51.4901.506
06.01.20211.524,51.5871.514,51.584
07.01.20211.605,51.616,51.564,31.588,5
08.01.20211.592,51.598,51.559,71.567
11.01.20211.546,51.5681.5341.550,5
12.01.20211.5541.579,51.5231.542
13.01.20211.5411.5471.5271.530
14.01.20211.5521.5721.5371.572
15.01.20211.559,51.572,51.481,51.514,5
18.01.20211.489,51.5291.488,51.522,5
19.01.20211.5251.5411.4901.511
20.01.20211.5001.5491.477,911.534
21.01.20211.542,51.5611.5281.539,5
22.01.20211.535,51.5381.4881.504,5
25.01.20211.507,51.5361.4611.474,5
26.01.20211.447,51.4911.4461.473,5
27.01.20211.459,51.466,51.396,51.430
28.01.20211.4131.460,981.393,311.455
29.01.20211.426,51.4601.400,51.430
01.02.20211.4411.465,51.434,51.443,5
02.02.20211.4401.4651.4281.444
03.02.20211.4601.463,51.4291.446,5
04.02.20211.454,51.4671.429,51.450
05.02.20211.453,51.481,51.442,51.481,5
08.02.20211.4911.538,51.4871.532
09.02.20211.5281.537,51.512,51.523,5
10.02.20211.536,51.569,51.5121.535
11.02.20211.537,51.5661.5351.540
12.02.20211.5331.534,51.501,51.533
15.02.20211.5601.596,51.5561.591,5
16.02.20211.5961.6401.584,51.636
17.02.20211.638,51.748,51.638,51.714,5
18.02.20211.7281.769,441.6951.715
19.02.20211.7201.8491.7201.838
22.02.20211.8931.909,051.8291.869,5
23.02.20211.8801.898,51.8051.838
24.02.20211.829,51.864,51.813,251.828,5
25.02.20211.8511.8851.8341.845,5
26.02.20211.825,51.832,51.756,51.782,5
01.03.20211.813,51.8471.8051.832,5
02.03.20211.816,51.8691.806,51.853
03.03.20211.868,51.880,51.8061.842,5
04.03.20211.8091.8281.701,51.726,5
05.03.20211.7001.7701.7001.726
08.03.20211.736,51.7641.694,51.763
09.03.20211.7441.7621.7091.741
10.03.20211.723,51.7401.675,511.688
11.03.20211.710,51.741,51.693,51.731
12.03.20211.7031.733,51.687,211.728
15.03.20211.7331.754,51.712,51.736,5
16.03.20211.7321.753,51.6921.716
17.03.20211.711,51.7261.6961.708,5
18.03.20211.7211.772,51.7211.765
19.03.20211.734,51.7631.713,51.724,5
22.03.20211.7271.7561.7031.721,5
23.03.20211.7111.7181.6551.660
24.03.20211.6501.6951.638,51.685,5
25.03.20211.6691.680,51.5781.621
26.03.20211.6481.695,51.643,51.692,5
29.03.20211.6851.6851.652,51.652,5
30.03.20211.6581.705,51.656,51.691
31.03.20211.6911.718,51.684,51.690
01.04.20211.6991.712,51.6861.692,5
06.04.20211.7351.7861.724,751.756
07.04.20211.7621.781,031.7461.752
08.04.20211.763,51.7831.716,51.740
09.04.20211.742,51.7591.7181.730
12.04.20211.7121.7221.687,51.700
13.04.20211.715,51.749,51.7061.725,5
14.04.20211.7341.802,51.7341.802,5
15.04.20211.825,51.873,51.8121.863
16.04.20211.8711.902,51.856,51.872,5
19.04.20211.8841.902,51.858,51.867,5
20.04.20211.8711.9041.8411.841
21.04.20211.8001.850,51.7981.841
22.04.20211.817,51.830,51.7881.805
23.04.20211.803,51.837,51.803,51.827,5
26.04.20211.833,51.9081.833,51.906
27.04.20211.954,51.9721.8981.906
28.04.20211.9101.928,51.8891.915
29.04.20211.9391.956,51.897,51.902
30.04.20211.900,51.9111.865,51.865,5
04.05.20211.8751.896,51.8451.854,5
05.05.20211.889,51.897,51.8471.895,5
06.05.20211.908,51.938,621.893,821.925
07.05.20211.957,51.968,51.867,251.874
10.05.20211.918,51.930,291.869,51.883,5
11.05.20211.8581.8901.8221.870
12.05.20211.888,51.902,51.8461.860,5
13.05.20211.8321.843,51.7851.818
14.05.20211.814,51.817,51.762,51.778,5
17.05.20211.787,51.7961.686,51.702
18.05.20211.7301.741,51.5971.614
19.05.20211.5691.5811.526,51.558,5
20.05.20211.579,51.5991.512,51.522,5
21.05.20211.515,51.572,971.4961.539
24.05.20211.531,51.553,51.5041.525
25.05.20211.532,51.547,041.4931.494
26.05.20211.517,031.517,031.484,51.505
27.05.20211.520,51.5791.514,51.579
28.05.20211.5761.586,51.524,511.544,5
01.06.20211.5781.6131.572,51.606,5
02.06.20211.6011.618,081.560,51.602,5
03.06.20211.602,51.612,51.5411.545,5
04.06.20211.5521.568,51.5311.565,5
07.06.20211.556,51.5631.5161.522,5
08.06.20211.5221.558,51.5211.556
09.06.20211.5561.565,671.5171.528,5
10.06.20211.5291.5341.4821.497
11.06.20211.512,51.5401.5081.529
14.06.20211.519,51.551,51.519,51.532
15.06.20211.531,51.531,51.463,51.468,5
16.06.20211.4641.4831.4361.454
17.06.20211.438,51.438,51.4081.421,5
18.06.20211.405,51.4271.3901.394,5
21.06.20211.380,51.421,51.361,51.412
22.06.20211.4191.4361.399,51.433,5
23.06.20211.4491.4691.427,51.447,5
24.06.20211.4451.460,21.4361.438
25.06.20211.448,51.461,51.438,51.447,5
28.06.20211.447,51.4571.434,51.435,5
29.06.20211.4441.4581.4271.448,5
30.06.20211.449,51.463,51.430,51.435,5
01.07.20211.4441.474,51.4431.449
02.07.20211.4571.4641.4361.446,5
05.07.20211.459,51.481,11.4511.471,5
06.07.20211.4811.482,51.399,241.404,5
07.07.20211.420,51.453,51.420,51.440
08.07.20211.4341.4341.376,51.417
09.07.20211.4271.4491.4241.442,5
12.07.20211.4401.4401.3871.420
13.07.20211.422,51.4401.387,51.397,5
14.07.20211.3891.417,51.381,51.402,5
15.07.20211.3971.415,51.380,51.388,5
16.07.20211.3961.397,51.3571.365,5
19.07.20211.3501.363,51.321,51.341,5
20.07.20211.354,51.383,51.337,51.364
21.07.20211.379,51.426,51.369,51.422
22.07.20211.438,51.4731.4171.417
23.07.20211.4301.456,51.4281.437
26.07.20211.448,51.508,51.4421.495,5
27.07.20211.4961.499,51.4541.478,5
28.07.20211.466,51.494,51.462,51.488
29.07.20211.5001.5461.4931.532,5
30.07.20211.5151.523,51.4911.494,5
02.08.20211.5171.5401.5091.520,5
03.08.20211.5221.542,51.513,51.529
04.08.20211.534,51.544,51.5191.529
05.08.20211.5141.5251.4991.507
06.08.20211.5141.5251.4971.523
09.08.20211.511,51.5211.481,51.511
10.08.20211.518,51.537,51.501,31.537,5
11.08.20211.537,51.561,51.5021.555
12.08.20211.553,51.5671.526,51.529,5
13.08.20211.5301.5481.524,51.543,5
16.08.20211.5351.537,51.502,51.528,5
17.08.20211.5151.550,51.498,51.513
18.08.20211.5131.5331.461,51.470,5
19.08.20211.407,51.4331.372,51.405
20.08.20211.406,51.425,51.365,51.399
23.08.20211.414,51.4301.4031.428
24.08.20211.4351.483,51.4251.471
25.08.20211.4681.474,51.4521.467,5
26.08.20211.4491.4601.4201.427,5
27.08.20211.4261.463,51.4241.462
31.08.20211.4881.5001.4371.456
01.09.20211.459,51.4711.418,51.434
02.09.20211.421,51.4351.416,51.431,5
03.09.20211.4331.446,31.4201.424,5
06.09.20211.4331.4411.4281.434,5
07.09.20211.4261.4341.407,51.411,5
08.09.20211.4371.438,51.387,51.398
09.09.20211.3861.4171.3801.399,5
10.09.20211.4131.4561.4131.448,5
13.09.20211.454,51.466,51.4491.458,5
14.09.20211.449,51.466,51.4201.427,5
15.09.20211.428,51.4721.4241.466
16.09.20211.4581.469,51.4281.433,5
17.09.20211.4401.510,51.405,51.407,5
20.09.20211.367,51.3851.3261.354,5
21.09.20211.373,51.4201.3291.329
22.09.20211.365,51.4771.3601.420,5
23.09.20211.4271.478,51.4021.439,5
24.09.20211.4331.4511.423,51.437,5
27.09.20211.4601.472,51.3951.415
28.09.20211.414,51.418,51.3681.370
29.09.20211.3741.394,51.345,51.376
30.09.20211.387,51.390,51.342,51.362
01.10.20211.3421.3721.333,51.353,5
04.10.20211.344,51.369,81.329,51.349,5
05.10.20211.3521.363,51.327,51.356
06.10.20211.3391.356,51.280,51.282
07.10.20211.3201.357,51.317,491.350
08.10.20211.355,51.3701.332,51.363,5
11.10.20211.372,51.4281.368,51.420,5
12.10.20211.3921.448,51.3821.442
13.10.20211.4361.4491.417,51.432
14.10.20211.433,691.494,51.433,691.476
15.10.20211.4991.5171.466,51.507,5
18.10.20211.5201.525,211.4651.470
19.10.20211.477,51.494,51.458,691.476
20.10.20211.4051.4671.382,51.462
21.10.20211.445,51.4511.4261.430,5
22.10.20211.439,51.5001.4341.437,5
25.10.20211.4561.484,51.4451.481
26.10.20211.485,51.485,51.433,81.437,5
27.10.20211.446,891.446,891.4071.413,5
28.10.20211.4121.4431.4081.442,5
29.10.20211.4301.447,51.4211.425,5
01.11.20211.434,51.4441.4101.438,5
02.11.20211.423,51.4311.352,51.360
03.11.20211.3741.415,51.3741.376
04.11.20211.388,51.4011.369,31.376,5
05.11.20211.3751.381,51.358,51.367,5
08.11.20211.3691.4001.347,51.399,5
09.11.20211.3941.419,51.382,51.395,5
10.11.20211.392,51.429,51.385,51.421
11.11.20211.433,51.490,51.4191.482,5
12.11.20211.482,51.4881.442,51.488
15.11.20211.4811.485,51.4461.460
16.11.20211.4491.466,51.4261.438,5
17.11.20211.440,51.451,51.418,51.430,5
18.11.20211.4061.424,51.374,51.400,5
19.11.20211.417,51.442,51.403,751.408,5
22.11.20211.3921.490,51.3921.479
23.11.20211.4781.482,51.4431.471,5
24.11.20211.471,51.495,51.4541.464,5
25.11.20211.4721.5031.4651.473
26.11.20211.399,51.4151.375,51.384,5
29.11.20211.4101.4161.365,51.398
30.11.20211.377,51.4041.3651.380
01.12.20211.3971.418,51.374,51.414,5
02.12.20211.391,51.397,51.3561.388
03.12.20211.4021.406,51.350,51.350,5
06.12.20211.3571.381,51.340,51.359,5
07.12.20211.377,51.418,51.3721.418,5
08.12.20211.4151.439,51.4051.414,5
09.12.20211.4211.432,551.396,51.403
10.12.20211.397,51.414,51.3681.371
13.12.20211.3961.4101.3791.386,5
14.12.20211.3961.417,51.3731.382,5
15.12.20211.3721.374,221.3081.308
16.12.20211.3471.373,51.3081.353
17.12.20211.3501.385,51.3501.369,5
20.12.20211.3041.3311.279,21.294
21.12.20211.3211.3301.292,51.298
22.12.20211.2981.331,51.294,41.322
23.12.20211.332,51.3411.3151.341
24.12.20211.3461.3511.3201.320
29.12.20211.3201.3481.314,51.336,5
30.12.20211.333,51.3531.3281.338,5
31.12.20211.3261.341,261.3261.338,5