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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.901,2549
KAPANIŞ 1.898,7233

En Düşük

DÜŞÜK 1.538

En Yüksek

YÜKSEK 2.425
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20241.6831.697,731.6371.651,5
03.01.20241.6261.6431.578,41.592,5
04.01.20241.5961.6071.588,51.604,5
05.01.20241.6001.6261.5821.616,5
08.01.20241.602,51.6141.587,51.609,5
09.01.20241.614,51.614,51.5931.596
10.01.20241.590,51.6031.5801.583
11.01.20241.660,51.6621.586,51.588
12.01.20241.604,51.639,51.597,51.636
15.01.20241.630,51.652,51.6231.624
16.01.20241.6191.633,51.6091.622
17.01.20241.560,51.593,51.5381.593,5
18.01.20241.603,51.611,51.5841.591,5
19.01.20241.601,51.6081.569,51.578
22.01.20241.5821.5891.558,51.559,5
23.01.20241.579,51.604,51.5701.597
24.01.20241.631,51.6921.631,51.682
25.01.20241.685,51.697,51.666,51.672
26.01.20241.666,51.7031.656,51.700
29.01.20241.6861.713,641.6861.706
30.01.20241.6871.708,51.6851.706
31.01.20241.735,51.753,51.7121.735
01.02.20241.7191.7691.704,51.749
02.02.20241.744,51.755,51.718,51.734
05.02.20241.731,51.749,51.710,51.720,5
06.02.20241.7471.7761.7301.764,5
07.02.20241.757,51.7671.691,51.697,5
08.02.20241.7031.720,51.6361.650
09.02.20241.6501.653,51.6281.642
12.02.20241.648,51.680,51.6411.679
13.02.20241.7021.703,51.647,51.661,5
14.02.20241.647,51.676,51.6401.676,5
15.02.20241.682,51.693,51.6701.689,5
16.02.20241.7181.7961.7151.785
19.02.20241.7741.777,51.7511.765
20.02.20241.7701.843,51.714,51.776
21.02.20241.7951.8001.7451.765,5
22.02.20241.7811.793,711.766,51.787,5
23.02.20241.7891.804,51.7731.796,5
26.02.20241.7911.8161.7701.773,5
27.02.20241.788,51.816,51.782,51.798,5
28.02.20241.792,51.798,51.765,51.773,5
29.02.20241.7911.8201.775,51.817,5
01.03.20241.828,51.843,51.7521.817
04.03.20241.822,51.8411.8111.838
05.03.20241.810,51.844,51.7611.777,5
06.03.20241.7241.788,51.7101.741,5
07.03.20241.734,51.8141.734,51.797,5
08.03.20241.802,51.810,51.759,51.769,5
11.03.20241.744,51.8251.7241.825
12.03.20241.8401.8531.801,51.818
13.03.20241.8261.931,51.822,51.914
14.03.20241.9171.9181.883,51.910
15.03.20241.9451.963,51.9131.948
18.03.20241.9481.9571.9091.931,5
19.03.20241.9271.9541.8931.917
20.03.20241.9121.9451.902,51.926
21.03.20241.9802.0081.9601.993,5
22.03.20241.9802.0191.978,52.007
25.03.20242.0082.0131.959,51.978
26.03.20241.9631.996,51.950,51.976,5
27.03.20241.9751.995,51.9631.985
28.03.20242.0072.0451.9952.039
02.04.20242.0752.0932.0582.066
03.04.20242.0722.1082.0482.100
04.04.20242.1252.1982.1232.198
05.04.20242.1522.1942.1412.194
08.04.20242.1922.2362.1822.215
09.04.20242.2242.2722.2202.269
10.04.20242.2872.3072.1782.243
11.04.20242.2562.2612.1882.218
12.04.20242.2492.3362.2492.266
15.04.20242.2692.3062.2612.275
16.04.20242.2362.2382.1732.208
17.04.20242.1912.276,222.1862.269
18.04.20242.2732.2872.2492.264
19.04.20242.2472.2592.2222.250
22.04.20242.2582.2902.2002.201
23.04.20242.1982.1982.1182.155
24.04.20242.2032.2132.1542.166
25.04.20242.2642.2702.2052.227
26.04.20242.2492.2682.2182.255
29.04.20242.2752.283,22.249,262.282
30.04.20242.2862.2862.2062.210
02.05.20242.1802.1962.0862.132
03.05.20242.1402.1952.1182.192
07.05.20242.2362.2442.192,572.198
08.05.20242.1952.2022.1322.198
09.05.20242.1982.2412.1832.230
10.05.20242.2562.2872.2402.255
13.05.20242.2552.2712.2442.258
14.05.20242.2582.2822.2452.280
15.05.20242.3082.3152.2562.289
16.05.20242.2912.3152.2752.284
17.05.20242.2872.3772.2642.365
20.05.20242.3822.4212.3662.393
21.05.20242.3532.4212.3532.410
22.05.20242.3612.4252.2432.256
23.05.20242.2702.2702.2072.259
24.05.20242.2362.2582.2312.246
28.05.20242.2912.3322.2322.311
29.05.20242.3062.3262.2482.270
30.05.20242.1852.2842.1762.205
31.05.20242.2212.2292.1792.203
03.06.20242.2612.2782.2102.215
04.06.20242.2032.219,372.1322.135
05.06.20242.1402.1662.1242.151
06.06.20242.2052.2222.165,92.214
07.06.20242.2102.2282.1252.145
10.06.20242.1232.1662.1232.159
11.06.20242.1462.1702.0582.067
12.06.20242.0542.1222.0542.073
13.06.20242.0612.0972.0542.063
14.06.20242.0682.0792.0022.041
17.06.20242.0372.052,42.0252.033
18.06.20242.0532.0682.0222.047
19.06.20242.0562.0702.045,822.057
20.06.20242.0622.1462.0572.146
21.06.20242.1342.1392.0452.058
24.06.20242.0482.1472.0312.121
25.06.20242.1342.1342.1002.117
26.06.20242.1392.1502.0952.111
27.06.20242.1242.1242.0802.093
28.06.20242.1072.1292.0932.110
01.07.20242.1172.1342.0972.113
02.07.20242.0972.1162.0682.083
03.07.20242.1302.156,652.1122.153
04.07.20242.1552.1742.1392.171
05.07.20242.1822.2262.177,312.204
08.07.20242.1812.2132.1712.179
09.07.20242.1932.2182.1662.177
10.07.20242.1792.2002.1462.186
11.07.20242.1782.1942.149,632.182
12.07.20242.1862.2392.1512.225
15.07.20242.1922.2392.1112.145
16.07.20242.1292.1372.0792.128
17.07.20242.0402.0741.9981.998
18.07.20242.0102.0101.898,51.899,5
19.07.20241.888,51.9461.8651.922
22.07.20241.9401.955,51.9221.935
23.07.20241.921,51.930,51.9041.913
24.07.20241.903,51.958,51.8981.946
25.07.20241.9061.946,51.8861.935
26.07.20241.9511.9781.9461.967
29.07.20241.980,51.9881.9431.943
30.07.20241.939,51.947,51.9201.931,5
31.07.20241.997,52.0221.9792.020
01.08.20242.0342.0351.9181.925
02.08.20241.8951.9261.857,51.888
05.08.20241.827,51.856,51.8001.832
06.08.20241.856,51.858,51.8061.821
07.08.20241.8371.851,51.809,51.816,5
08.08.20241.7991.8411.7621.814
09.08.20241.833,51.869,071.828,11.846,5
12.08.20241.857,51.8831.852,51.879,5
13.08.20241.8791.8831.828,51.838,5
14.08.20241.843,51.8931.817,51.841,5
15.08.20241.8481.9011.826,51.887,5
16.08.20241.886,51.8921.8531.876
19.08.20241.877,51.890,51.841,51.880
20.08.20241.8761.9041.854,51.880,5
21.08.20241.880,51.9181.8491.849
22.08.20241.838,51.851,511.806,51.829
23.08.20241.835,51.878,51.832,51.878
27.08.20241.8971.9111.8701.910,5
28.08.20241.8981.9021.796,51.796,5
29.08.20241.7991.8301.794,51.830
30.08.20241.844,51.8711.8361.853
02.09.20241.8361.850,51.808,51.842,5
03.09.20241.8261.8421.7421.757
04.09.20241.7311.752,51.714,51.714,5
05.09.20241.698,51.728,51.6851.702,5
06.09.20241.6951.7001.633,51.638,5
09.09.20241.659,51.675,51.656,51.659,5
10.09.20241.6551.6821.6551.663,5
11.09.20241.682,51.7131.668,51.686
12.09.20241.718,51.7581.7081.725,5
13.09.20241.7271.758,51.722,51.751,5
16.09.20241.7401.761,51.7291.761,5
17.09.20241.767,51.7931.7621.783
18.09.20241.7741.786,51.757,721.777,5
19.09.20241.7961.8661.7961.858
20.09.20241.8481.852,51.787,51.787,5
23.09.20241.782,51.829,51.7661.825
24.09.20241.915,51.9551.901,371.940
25.09.20241.940,51.956,51.906,51.920
26.09.20241.978,52.0511.9742.031
27.09.20242.0472.060,562.0212.041
30.09.20242.0512.0761.995,52.013
01.10.20242.0202.032,561.971,51.992,5
02.10.20242.0062.0191.9781.993,5
03.10.20241.9851.991,51.9311.946
04.10.20241.952,51.9931.943,51.973
07.10.20241.984,51.990,51.949,781.990,5
08.10.20241.920,51.920,51.862,011.888
09.10.20241.892,51.915,51.883,51.896,5
10.10.20241.899,51.917,891.8591.916
11.10.20241.9191.925,51.8981.917,5
14.10.20241.9221.924,51.844,361.881,5
15.10.20241.871,51.871,51.7911.796,5
16.10.20241.8801.8801.8011.819,5
17.10.20241.7911.8081.7571.802,5
18.10.20241.825,51.8601.807,761.829
21.10.20241.838,51.8711.8111.815
22.10.20241.8281.8481.8181.829,5
23.10.20241.8111.825,51.7961.811,5
24.10.20241.8221.842,571.7911.811,5
25.10.20241.8011.8231.788,51.811
28.10.20241.817,51.830,51.796,51.807
29.10.20241.8071.865,51.788,951.815
30.10.20241.8021.8211.7761.776
31.10.20241.7651.7721.7221.732
01.11.20241.7451.7651.739,111.763
04.11.20241.768,51.7901.757,51.790
05.11.20241.798,51.8041.775,51.792,5
06.11.20241.788,51.8211.675,51.726,5
07.11.20241.7741.8221.7511.808,5
08.11.20241.795,51.8001.6711.689
11.11.20241.693,51.722,51.6551.656,5
12.11.20241.6271.642,51.6051.622,5
13.11.20241.627,51.6561.6241.636,5
14.11.20241.6271.653,51.6081.636
15.11.20241.622,51.6781.622,51.660
18.11.20241.665,51.6801.6491.680
19.11.20241.6901.705,51.6491.675
20.11.20241.6841.692,51.6731.675
21.11.20241.683,51.689,51.6651.689,5
22.11.20241.697,51.702,51.664,51.664,5
25.11.20241.6821.699,061.671,51.671,5
26.11.20241.649,51.677,51.638,51.665,5
27.11.20241.6621.679,51.640,51.665
28.11.20241.6561.6761.6561.672
29.11.20241.679,51.702,561.672,51.702,5
02.12.20241.6961.719,51.679,51.715
03.12.20241.7311.770,51.725,831.752
04.12.20241.7481.7541.728,51.749,5
05.12.20241.7451.757,51.7371.739,5
06.12.20241.7321.741,811.698,51.730,5
09.12.20241.754,51.834,51.747,51.815,5
10.12.20241.785,51.793,851.750,51.752,5
11.12.20241.735,51.7681.723,051.763
12.12.20241.7851.7971.689,611.702,5
13.12.20241.6931.7061.679,421.688
16.12.20241.6781.6891.653,271.673,5
17.12.20241.653,51.661,51.6281.642,5
18.12.20241.636,51.646,231.6261.638
19.12.20241.596,51.606,51.580,51.586
20.12.20241.5731.6141.567,51.613,5
23.12.20241.617,51.621,51.599,491.621,5
24.12.20241.6311.6461.6181.618
27.12.20241.6171.6291.609,51.619
30.12.20241.611,51.6181.590,51.590,5
31.12.20241.5901.6051.587,41.590