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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.335,548
KAPANIŞ 1.335,194

En Düşük

DÜŞÜK 971,2

En Yüksek

YÜKSEK 1.799,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20221.3641.3721.331,51.369
05.01.20221.3721.386,51.354,51.372
06.01.20221.344,51.358,51.3171.328
07.01.20221.331,51.3681.3291.353
10.01.20221.362,51.371,51.3361.345,5
11.01.20221.3651.3781.3291.342
12.01.20221.359,51.447,51.355,361.442,5
13.01.20221.4491.452,51.4041.435
14.01.20221.422,51.4311.3771.379
17.01.20221.4131.445,51.4061.436,5
18.01.20221.439,51.4521.3991.439
19.01.20221.429,51.4991.3951.482,5
20.01.20221.4761.5051.4571.464
21.01.20221.435,51.459,51.420,51.450
24.01.20221.4231.448,51.3331.356,5
25.01.20221.3671.4161.3541.379
26.01.20221.3971.438,51.3921.411,5
27.01.20221.3751.4131.363,981.391,5
28.01.20221.3881.396,781.3241.337,5
31.01.20221.3551.356,51.3251.332,5
01.02.20221.3491.3991.3331.361,5
02.02.20221.3781.3791.283,51.284
03.02.20221.293,51.316,51.255,51.258,5
04.02.20221.2641.267,551.198,51.227
07.02.20221.234,51.2411.206,51.233,5
08.02.20221.233,51.2771.226,51.242
09.02.20221.258,51.291,51.2351.290
10.02.20221.295,51.344,51.2851.344,5
11.02.20221.3441.388,51.3331.366,5
14.02.20221.3391.389,51.332,51.389,5
15.02.20221.376,51.4181.372,091.385,5
16.02.20221.4011.4031.367,51.403
17.02.20221.4031.4151.363,51.373
18.02.20221.386,51.416,51.368,51.404
21.02.20221.4101.4231.361,51.396
22.02.20221.423,51.4431.352,51.405,5
23.02.20221.4151.4721.4091.439,5
24.02.20221.3901.421,51.364,51.370,5
25.02.20221.4091.447,51.3761.447,5
28.02.20221.440,51.5211.435,51.521
01.03.20221.5351.576,51.5181.571,5
02.03.20221.583,51.629,51.558,551.576,5
03.03.20221.6001.6511.537,51.541
04.03.20221.5461.571,991.505,51.532
07.03.20221.5411.637,51.532,121.545,5
08.03.20221.5141.550,51.4921.518
09.03.20221.538,51.5391.4541.498
10.03.20221.510,51.596,51.501,51.568
11.03.20221.5821.606,51.566,51.576
14.03.20221.5711.5981.539,51.556
15.03.20221.5151.5311.488,51.531
16.03.20221.551,51.6491.551,51.632,5
17.03.20221.6651.6801.618,51.666
18.03.20221.680,51.680,51.6161.627
21.03.20221.6451.7801.636,51.758,5
22.03.20221.7691.780,51.738,51.752,5
23.03.20221.763,51.797,51.7481.761
24.03.20221.776,51.799,51.751,51.781,5
25.03.20221.759,51.774,191.697,51.735
28.03.20221.7471.751,51.6841.707
29.03.20221.739,51.747,51.6661.691
30.03.20221.6651.706,51.654,51.706,5
31.03.20221.7241.7241.6591.673
01.04.20221.681,51.6951.654,51.690,5
04.04.20221.692,51.718,51.6631.699
05.04.20221.6911.726,51.677,51.711
06.04.20221.7001.708,51.6591.676
07.04.20221.6821.703,51.6441.678,5
08.04.20221.711,51.7231.674,51.707,5
11.04.20221.684,51.7251.662,981.663
12.04.20221.6631.691,51.6461.678,5
13.04.20221.6811.706,51.6601.667,5
14.04.20221.695,51.6961.6681.676,5
19.04.20221.6971.7351.6871.687
20.04.20221.6761.6861.635,51.636
21.04.20221.544,51.548,51.480,961.520
22.04.20221.488,51.541,111.484,51.494,5
25.04.20221.434,51.476,51.421,641.445
26.04.20221.4691.4991.438,51.468,5
27.04.20221.4771.544,51.4721.544,5
28.04.20221.554,51.559,461.513,191.532,5
29.04.20221.563,51.563,51.5281.551
03.05.20221.540,51.547,51.479,51.522,5
04.05.20221.5271.544,51.4961.519
05.05.20221.568,51.572,51.428,51.446,5
06.05.20221.4421.463,51.428,51.457
09.05.20221.4451.4571.3561.362
10.05.20221.3941.407,51.3491.359
11.05.20221.3821.4111.3511.402,5
12.05.20221.3501.351,421.2921.340
13.05.20221.3501.3551.319,51.348,5
16.05.20221.343,51.400,51.3391.382,5
17.05.20221.3901.454,51.3821.446
18.05.20221.4501.4571.407,51.409
19.05.20221.391,51.426,51.3641.425
20.05.20221.452,51.4691.4161.422,5
23.05.20221.4501.450,51.4201.450,5
24.05.20221.4471.4801.4241.452
25.05.20221.469,51.4741.444,51.458
26.05.20221.4261.4631.4171.453,5
27.05.20221.466,51.4981.456,51.470
30.05.20221.4871.5271.4711.518,5
31.05.20221.512,51.551,51.458,51.477,5
01.06.20221.4921.517,51.463,51.495
06.06.20221.537,51.5501.5161.537
07.06.20221.5331.5601.493,51.522,5
08.06.20221.5241.5241.4581.498,5
09.06.20221.4881.5081.4811.484
10.06.20221.465,51.480,51.422,51.433
13.06.20221.4241.427,51.355,51.393,5
14.06.20221.410,51.423,51.383,51.393
15.06.20221.3991.4311.367,51.401
16.06.20221.394,51.397,51.3141.325,5
17.06.20221.335,51.350,51.266,51.274
20.06.20221.266,51.306,51.2491.291
21.06.20221.3041.3411.299,51.329,5
22.06.20221.290,51.302,51.2441.244
23.06.20221.2361.237,911.171,51.171,5
24.06.20221.1691.1881.142,181.184,5
27.06.20221.202,51.2361.195,51.223
28.06.20221.241,51.264,51.206,51.219
29.06.20221.2001.221,51.1731.173
30.06.20221.156,51.170,51.135,51.155
01.07.20221.139,51.159,51.093,51.121,5
04.07.20221.1241.137,51.075,51.107
05.07.20221.1051.108,51.0191.019,5
06.07.20221.0111.067,51.0111.040
07.07.20221.0361.136,851.030,51.116,5
08.07.20221.0891.1181.0771.113
11.07.20221.0691.089,771.0431.067
12.07.20221.041,51.066,51.029,981.062,5
13.07.20221.0481.0861.019,51.041,5
14.07.20221.0361.053991,59991,6
15.07.20229751.004971,2992,4
18.07.20221.021,51.0441.015,51.037
19.07.20221.014,51.049,51.009,51.046,5
20.07.20221.0591.064,51.032,51.049
21.07.20221.0411.052,51.019,51.047
22.07.20221.053,51.0931.041,51.076
25.07.20221.0641.085,51.0581.075
26.07.20221.1001.1181.079,491.079,5
27.07.20221.082,51.0891.0641.079
28.07.20221.1011.132,51.097,51.115,5
29.07.20221.144,51.161,51.1331.158,5
01.08.20221.1631.168,51.1321.139
02.08.20221.1331.137,691.107,51.114,5
03.08.20221.113,51.1331.113,51.117,5
04.08.20221.117,51.142,51.1051.130
05.08.20221.1441.170,51.1291.170,5
08.08.20221.1841.2141.177,421.189
09.08.20221.1901.1981.1771.185,5
10.08.20221.181,51.1961.1711.193
11.08.20221.2001.2001.1601.167
12.08.20221.167,51.171,51.1261.144,5
15.08.20221.1341.1401.105,51.130,5
16.08.20221.1411.1711.1361.164,5
17.08.20221.164,51.168,51.1261.140
18.08.20221.1401.1751.1351.169,5
19.08.20221.162,51.168,51.1301.130,5
22.08.20221.1251.1291.0971.125
23.08.20221.1251.1621.116,51.162
24.08.20221.150,51.159,51.128,51.147
25.08.20221.1561.1811.1561.167
26.08.20221.186,51.200,51.1731.174
30.08.20221.146,51.1591.1081.108
31.08.20221.1191.124,51.0971.101
01.09.20221.084,51.084,51.045,51.050
02.09.20221.059,51.101,51.0401.101,5
05.09.20221.111,51.144,51.0931.121
06.09.20221.1211.1331.0981.124
07.09.20221.105,51.1171.094,51.105
08.09.20221.1201.1521.1071.151
09.09.20221.1881.240,51.1681.195,5
12.09.20221.212,51.2331.2071.215,5
13.09.20221.224,51.239,51.193,51.210
14.09.20221.194,51.2011.160,51.164,5
15.09.20221.165,51.185,51.148,21.151,5
16.09.20221.128,51.1531.114,51.133,5
20.09.20221.146,51.152,51.0811.100
21.09.20221.095,51.120,721.0921.110
22.09.20221.100,51.1231.0841.108
23.09.20221.1071.1071.042,51.042,5
26.09.20221.0291.0701.025,51.050
27.09.20221.0531.088,51.0531.074
28.09.20221.045,51.110,51.038,51.101,5
29.09.20221.0931.1231.064,51.101,5
30.09.20221.1071.120,131.0851.115,5
03.10.20221.095,51.132,51.0901.131
04.10.20221.1501.1791.1361.143
05.10.20221.1431.1431.0981.136,5
06.10.20221.1471.1571.115,51.126
07.10.20221.1111.126,51.0921.112
10.10.20221.1011.1401.0961.123
11.10.20221.1121.1221.0731.093
12.10.20221.090,51.110,51.061,51.074,5
13.10.20221.076,51.103,51.053,51.075
14.10.20221.099,51.105,51.068,961.077,5
17.10.20221.071,51.099,51.071,51.093
18.10.20221.1061.1441.092,51.108,5
19.10.20221.100,51.109,51.0641.085,5
20.10.20221.074,51.1241.065,51.118
21.10.20221.108,51.150,11.0921.148
24.10.20221.146,51.1501.0931.122,5
25.10.20221.1301.146,51.1021.146,5
26.10.20221.1481.2301.146,51.227,5
27.10.20221.206,51.2341.1861.218,5
28.10.20221.1831.218,51.1761.185,5
31.10.20221.184,51.192,51.165,51.175,5
01.11.20221.203,51.2371.203,31.231
02.11.20221.2351.248,51.1691.176
03.11.20221.157,51.1851.1331.181
04.11.20221.2071.284,51.2011.262
07.11.20221.2501.307,51.242,351.274
08.11.20221.2541.314,51.2491.309,5
09.11.20221.315,51.3261.2841.299
10.11.20221.2831.351,51.256,51.351,5
11.11.20221.3931.454,51.387,51.429,5
14.11.20221.437,51.452,451.403,421.412,5
15.11.20221.4411.4451.374,51.400
16.11.20221.398,51.406,51.3521.365
17.11.20221.361,51.373,51.3141.322
18.11.20221.3321.3411.3151.323
21.11.20221.3041.309,51.287,51.307,5
22.11.20221.3201.3481.313,51.337
23.11.20221.348,51.3631.335,51.349
24.11.20221.365,51.3731.3521.360,5
25.11.20221.3611.369,831.3411.341
28.11.20221.3261.343,51.3221.327,5
29.11.20221.339,51.367,51.339,51.364
30.11.20221.375,51.421,51.359,51.408,5
01.12.20221.418,51.4241.3801.405,5
02.12.20221.4131.434,51.3851.434,5
05.12.20221.443,51.464,51.436,751.445,5
06.12.20221.438,51.4481.412,51.435
07.12.20221.4211.4291.403,51.413
08.12.20221.4161.445,051.4121.437,5
09.12.20221.4561.460,51.4291.457
12.12.20221.4561.4561.4121.425
13.12.20221.433,51.487,51.413,51.483
14.12.20221.4831.493,51.447,121.459,5
15.12.20221.4451.481,51.4431.458
16.12.20221.4571.469,51.425,51.458
19.12.20221.4671.488,51.4641.471
20.12.20221.476,51.518,51.4651.518,5
21.12.20221.518,51.559,51.498,51.559,5
22.12.20221.558,51.570,51.5321.536,5
23.12.20221.536,51.5511.530,51.544
28.12.20221.5701.610,211.5701.586,5
29.12.20221.5691.575,41.5491.552,5
30.12.20221.5451.5611.5451.545,5