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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.106,5553
KAPANIŞ 2.110,3814

En Düşük

DÜŞÜK 1.278

En Yüksek

YÜKSEK 3.316
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20251.6071.628,51.593,51.614
03.01.20251.610,51.6191.584,511.591
06.01.20251.5951.676,831.592,51.642,5
07.01.20251.638,51.672,51.6211.633,5
08.01.20251.631,51.6641.6151.664
09.01.20251.6701.750,51.6651.718
10.01.20251.737,51.740,51.689,51.697
13.01.20251.688,51.710,091.679,091.691
14.01.20251.7141.725,51.677,471.689
15.01.20251.676,51.7081.6631.697
16.01.20251.725,51.768,51.723,51.738
17.01.20251.774,51.811,51.751,691.764
20.01.20251.751,51.7911.745,51.780,5
21.01.20251.7641.7751.752,51.763
22.01.20251.7501.763,51.7341.741,5
23.01.20251.725,51.745,751.718,51.730
24.01.20251.7581.812,51.750,51.754,5
27.01.20251.7111.721,51.6931.696,5
28.01.20251.692,51.7021.6591.659
29.01.20251.662,51.693,51.657,51.692,5
30.01.20251.698,51.760,51.681,51.745
31.01.20251.739,51.7431.711,51.725
03.02.20251.661,51.697,51.6461.681
04.02.20251.695,51.6991.674,51.699
05.02.20251.6971.7151.6751.695
06.02.20251.726,51.8021.7181.783,5
07.02.20251.7901.8331.768,51.806,5
10.02.20251.8021.863,51.797,51.835,5
11.02.20251.8171.832,51.782,51.798,5
12.02.20251.8021.819,51.768,51.799,5
13.02.20251.8421.8581.8011.842
14.02.20251.8611.9041.8281.836,5
17.02.20251.8361.858,51.832,51.836
18.02.20251.852,51.9051.8291.835
19.02.20251.9072.097,51.8431.850,5
20.02.20251.8551.891,51.8371.847
21.02.20251.831,51.859,51.8151.820
24.02.20251.7991.808,471.740,51.769,5
25.02.20251.744,51.765,621.7231.730
26.02.20251.767,51.802,51.758,51.791,5
27.02.20251.7691.793,51.7601.777
28.02.20251.741,51.757,51.717,51.733,5
03.03.20251.738,51.810,51.732,51.780,5
04.03.20251.7511.758,551.693,51.710
05.03.20251.7711.8471.7601.820,5
06.03.20251.842,51.911,51.839,51.863,5
07.03.20251.850,51.870,51.808,51.844,5
10.03.20251.8441.848,51.756,51.768,5
11.03.20251.7731.8171.7471.749,5
12.03.20251.7731.7911.7401.758,5
13.03.20251.746,51.813,051.7361.808
14.03.20251.819,51.855,51.807,51.851,5
17.03.20251.8721.900,51.856,51.893,5
18.03.20251.9121.953,51.905,51.946,5
19.03.20251.935,51.9481.912,51.937
20.03.20251.946,51.979,51.904,51.909,5
21.03.20251.883,51.885,51.8141.817,5
24.03.20251.8671.895,51.8401.867
25.03.20251.8671.9351.857,51.926
26.03.20251.9481.9641.866,51.890
27.03.20251.8661.8721.769,51.777,5
28.03.20251.7581.7821.7241.732
31.03.20251.694,51.702,51.644,51.668,5
01.04.20251.7031.709,51.6841.688
02.04.20251.670,51.696,51.662,51.682,5
03.04.20251.6161.6321.5561.562
04.04.20251.525,51.5351.3481.416
07.04.20251.287,51.461,71.2781.383
08.04.20251.427,51.4551.381,731.389,5
09.04.20251.321,51.4011.3161.388
10.04.20251.5771.578,51.4561.456
11.04.20251.485,51.4911.441,51.470,5
14.04.20251.505,51.527,51.4901.518
15.04.20251.522,51.548,51.5091.536,5
16.04.20251.513,51.5541.4941.554
17.04.20251.545,51.557,51.526,51.538,5
22.04.20251.5521.5751.537,51.565,5
23.04.20251.6051.714,51.593,51.675,5
24.04.20251.671,51.6901.632,51.690
25.04.20251.690,51.704,51.6601.698
28.04.20251.6981.712,51.679,51.679,5
29.04.20251.697,51.729,51.689,51.694
30.04.20251.686,51.692,51.5921.633
01.05.20251.6531.6751.638,431.674,5
02.05.20251.741,51.767,51.683,51.702
06.05.20251.7061.7241.663,51.718
07.05.20251.712,51.745,51.6761.695
08.05.20251.6911.732,51.662,51.715,5
09.05.20251.725,51.7481.714,51.733,5
12.05.20251.8361.874,51.8011.833,5
13.05.20251.848,51.864,51.818,51.838,5
14.05.20251.845,51.874,51.8171.874,5
15.05.20251.8631.865,51.8161.856
16.05.20251.8531.8601.8171.821
19.05.20251.808,51.8231.7751.800
20.05.20251.797,51.7991.765,51.790
21.05.20251.7921.7941.768,51.781
22.05.20251.7621.7741.7351.752,5
23.05.20251.7491.7831.706,51.776
27.05.20251.7871.797,51.7671.797
28.05.20251.788,51.8201.775,51.775,5
29.05.20251.8051.8061.7601.778
30.05.20251.7671.7951.7541.770,5
02.06.20251.753,51.8201.753,51.805
03.06.20251.771,51.7991.747,51.793,5
04.06.20251.815,51.871,51.811,51.850
05.06.20251.8671.9591.859,791.947,5
06.06.20251.9391.958,51.877,51.895,5
09.06.20251.898,51.9071.874,841.894,5
10.06.20251.888,51.901,51.8821.884,5
11.06.20251.899,51.9111.836,51.836,5
12.06.20251.814,51.824,51.789,751.814,5
13.06.20251.7791.7911.7531.791
16.06.20251.8051.8221.796,51.800
17.06.20251.7901.805,51.7701.772,5
18.06.20251.7801.7891.753,51.759
19.06.20251.736,51.7481.698,51.700
20.06.20251.7021.7241.690,51.698,5
23.06.20251.6911.7021.675,51.695
24.06.20251.7441.754,51.715,51.734,5
25.06.20251.744,51.7611.7151.726
26.06.20251.736,51.836,51.7341.830
27.06.20251.8531.854,611.7981.827,5
30.06.20251.833,51.834,51.7921.809,5
01.07.20251.823,51.861,271.8211.832
02.07.20251.8571.9161.842,51.916
03.07.20251.9151.934,51.908,51.934
04.07.20251.9041.912,51.8911.897
07.07.20251.887,51.915,51.8831.909,5
08.07.20251.921,51.9361.912,51.919,5
09.07.20251.9101.919,851.8501.864
10.07.20251.901,51.9361.877,51.883,5
11.07.20251.890,51.9031.858,431.887,5
14.07.20251.8861.9211.863,51.863,5
15.07.20251.887,51.8951.836,51.839
16.07.20251.8341.889,51.820,51.836
17.07.20251.855,51.859,51.8111.821,5
18.07.20251.857,51.8751.8371.868,5
21.07.20251.901,51.9571.894,51.956,5
22.07.20251.9782.0141.954,441.992,5
23.07.20252.0042.0231.970,52.016
24.07.20252.0352.0531.998,52.015
25.07.20252.0132.0211.982,282.013
28.07.20252.0302.0381.953,52.001
29.07.20251.999,52.007,31.9761.985,5
30.07.20251.987,52.0011.9701.994,5
31.07.20251.9001.906,51.850,51.877
01.08.20251.8661.8901.858,51.890
04.08.20251.905,51.933,51.902,51.922,5
05.08.20251.922,51.9481.922,51.928
06.08.20251.9441.968,51.9241.967,5
07.08.20251.972,52.0081.961,51.974
08.08.20251.991,52.0261.978,52.024
11.08.20252.0322.0372.0132.037
12.08.20252.0452.0882.0452.078
13.08.20252.0912.1272.0732.111
14.08.20252.0792.137,12.077,862.096
15.08.20252.1472.1712.1132.122
18.08.20252.1232.138,992.081,952.102
19.08.20252.1112.1612.102,262.115
20.08.20252.1042.1222.0772.116
21.08.20252.1232.1402.1102.136
22.08.20252.1372.1712.1162.167
26.08.20252.1832.2002.1602.160
27.08.20252.1612.1672.1372.138
28.08.20252.1422.1702.140,642.158
29.08.20252.1562.1662.1452.145
01.09.20252.1372.1572.1372.146
02.09.20252.1482.1532.1152.131
03.09.20252.1362.2142.1332.197
04.09.20252.1732.1882.144,92.147
05.09.20252.1642.1872.1322.133
08.09.20252.1442.1612.1352.152
09.09.20252.1622.2252.1622.194
10.09.20252.2012.2202.1782.196
11.09.20252.2072.2172.183,142.200
12.09.20252.2212.2652.2202.230
15.09.20252.2452.2812.233,012.281
16.09.20252.3002.3262.2752.284
17.09.20252.2762.2832.2542.271
18.09.20252.2602.312,12.2562.284
19.09.20252.3022.3262.2992.323
22.09.20252.3362.3692.3182.360
23.09.20252.3612.4362.3522.418
24.09.20252.4112.6512.3562.642
25.09.20252.6042.6452.5762.598
26.09.20252.6042.6812.6002.666
29.09.20252.7182.8232.698,312.807
30.09.20252.7902.8072.7482.751
01.10.20252.7502.800,382.6922.700
02.10.20252.7292.7582.6642.674
03.10.20252.7002.7152.6752.715
06.10.20252.7192.7472.6942.698
07.10.20252.6862.7102.6582.680
08.10.20252.6922.7932.6902.793
09.10.20252.8402.8752.7662.766
10.10.20252.7162.7662.6932.693
13.10.20252.7012.8472.7002.827
14.10.20252.7652.7842.7282.758
15.10.20252.7482.7892.7092.775
16.10.20252.7792.8142.7632.787
17.10.20252.7282.7622.659,382.663
20.10.20252.6862.7012.6542.697
21.10.20252.6882.6882.6112.636
22.10.20252.6792.6832.6362.638
23.10.20252.5732.6582.5462.642
24.10.20252.6462.6762.6282.676
27.10.20252.7162.731,42.6752.713
28.10.20252.6942.7832.6632.772
29.10.20252.8052.8772.791,332.854
30.10.20252.8132.8582.7602.815
31.10.20252.8162.8262.7792.790
03.11.20252.7712.7812.7282.745
04.11.20252.6802.682,992.6202.663
05.11.20252.6372.6712.6252.653
06.11.20252.6982.7842.6862.746
07.11.20252.7432.7692.7162.723
10.11.20252.7972.8162.7502.750
11.11.20252.7712.7882.7452.767
12.11.20252.7752.8182.7692.807
13.11.20252.8152.8382.7682.795
14.11.20252.7362.7782.6752.778
17.11.20252.7612.765,232.7232.738
18.11.20252.6532.6822.6032.637
19.11.20252.6342.7012.6322.645
20.11.20252.6852.6852.6392.647
21.11.20252.5562.5772.4962.577
24.11.20252.5972.6492.5872.594
25.11.20252.6202.6882.6202.671
26.11.20252.6982.7572.6972.728
27.11.20252.7202.7202.6792.690
28.11.20252.7052.7582.6992.758
01.12.20252.7582.8352.745,552.820
02.12.20252.8202.8262.7712.771
03.12.20252.8182.9342.806,492.907
04.12.20252.8852.9832.8712.981
05.12.20253.0303.0952.9883.010
08.12.20253.0043.039,472.9512.958
09.12.20252.9182.9312.8602.921
10.12.20252.9452.9772.9162.920
11.12.20252.9372.9872.8922.963
12.12.20252.9903.0322.9322.932
15.12.20252.9493.0502.9493.040
16.12.20252.9943.0842.9853.050
17.12.20253.0833.1463.0553.088
18.12.20253.0833.1373.0793.118
19.12.20253.1173.1613.0943.141
22.12.20253.1523.1863.1173.168
23.12.20253.1503.2353.1433.235
24.12.20253.2513.2593.214,843.224
29.12.20253.2383.2973.2113.211
30.12.20253.2493.3163.232,783.316
31.12.20253.2953.3133.2793.279