ANTO.L
Antofagasta plc
16:25:05
4040 £
0.0000 (%0.00)
Önceki Kapanış: 4169
Düşük₺4019
Yüksek₺4165
ANTO.L: Antofagasta plc Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.768,0427
KAPANIŞ 3.766,1068
En Düşük
DÜŞÜK 2.978
En Yüksek
YÜKSEK 4.475
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2026 | 3.299 | 3.356 | 3.256 | 3.256 |
| 05.01.2026 | 3.355 | 3.459 | 3.326 | 3.459 |
| 06.01.2026 | 3.508 | 3.549 | 3.466,1 | 3.542 |
| 07.01.2026 | 3.506 | 3.550 | 3.333 | 3.387 |
| 08.01.2026 | 3.302 | 3.369 | 3.281 | 3.336 |
| 09.01.2026 | 3.460 | 3.482 | 3.378 | 3.473 |
| 12.01.2026 | 3.530 | 3.573 | 3.413,55 | 3.512 |
| 13.01.2026 | 3.537 | 3.552 | 3.486 | 3.532 |
| 14.01.2026 | 3.582 | 3.594 | 3.533 | 3.576 |
| 15.01.2026 | 3.548 | 3.678 | 3.512 | 3.665 |
| 16.01.2026 | 3.607 | 3.625 | 3.537 | 3.560 |
| 19.01.2026 | 3.540 | 3.624 | 3.535 | 3.612 |
| 20.01.2026 | 3.582 | 3.593 | 3.506 | 3.547 |
| 21.01.2026 | 3.611 | 3.655 | 3.574 | 3.595 |
| 22.01.2026 | 3.599 | 3.623 | 3.422 | 3.517 |
| 23.01.2026 | 3.514 | 3.587 | 3.488 | 3.584 |
| 26.01.2026 | 3.625 | 3.813 | 3.614 | 3.775 |
| 27.01.2026 | 3.740 | 3.756 | 3.667 | 3.756 |
| 28.01.2026 | 3.844 | 3.866,48 | 3.676,9 | 3.708 |
| 29.01.2026 | 3.864 | 4.176 | 3.731 | 3.786 |
| 30.01.2026 | 3.550 | 3.682 | 3.516 | 3.648 |
| 02.02.2026 | 3.350 | 3.665 | 3.345 | 3.640 |
| 03.02.2026 | 3.800 | 3.888,03 | 3.704 | 3.868 |
| 04.02.2026 | 3.892 | 3.908 | 3.627 | 3.627 |
| 05.02.2026 | 3.536 | 3.616 | 3.478 | 3.535 |
| 06.02.2026 | 3.496 | 3.598 | 3.457 | 3.581 |
| 09.02.2026 | 3.652 | 3.821 | 3.601 | 3.818 |
| 10.02.2026 | 3.798 | 3.800,39 | 3.635 | 3.648 |
| 11.02.2026 | 3.701 | 3.922 | 3.686 | 3.870 |
| 12.02.2026 | 3.928 | 3.974 | 3.719 | 3.729 |
| 13.02.2026 | 3.735 | 3.782 | 3.622 | 3.711 |
| 16.02.2026 | 3.699 | 3.782 | 3.647 | 3.746 |
| 17.02.2026 | 3.615 | 3.704 | 3.468 | 3.617 |
| 18.02.2026 | 3.710 | 4.000 | 3.660 | 4.000 |
| 19.02.2026 | 3.916 | 3.952 | 3.820 | 3.875 |
| 20.02.2026 | 3.877 | 4.037 | 3.866 | 3.992 |
| 23.02.2026 | 4.036 | 4.130 | 4.007 | 4.081 |
| 24.02.2026 | 4.130 | 4.247 | 4.064 | 4.213 |
| 25.02.2026 | 4.328 | 4.475 | 4.036 | 4.455 |
| 26.02.2026 | 4.432 | 4.432 | 4.211 | 4.260 |
| 27.02.2026 | 4.392 | 4.450 | 4.268 | 4.268 |
| 02.03.2026 | 4.301 | 4.314,75 | 4.088,06 | 4.158 |
| 03.03.2026 | 4.042 | 4.081 | 3.792 | 3.915 |
| 04.03.2026 | 3.934 | 4.085 | 3.911 | 4.045 |
| 05.03.2026 | 4.020 | 4.137,52 | 3.857 | 3.857 |
| 06.03.2026 | 3.846 | 3.931 | 3.696 | 3.738 |
| 09.03.2026 | 3.510 | 3.665 | 3.497 | 3.662 |
| 10.03.2026 | 3.866 | 3.903 | 3.778 | 3.881 |
| 11.03.2026 | 3.835 | 3.897 | 3.792 | 3.825 |
| 12.03.2026 | 3.834 | 3.853 | 3.650,8 | 3.708 |
| 13.03.2026 | 3.635 | 3.688 | 3.497,25 | 3.503 |
| 16.03.2026 | 3.499 | 3.586 | 3.460 | 3.521 |
| 17.03.2026 | 3.543 | 3.626 | 3.488,5 | 3.562 |
| 18.03.2026 | 3.666 | 3.698 | 3.408 | 3.469 |
| 19.03.2026 | 3.304 | 3.335 | 3.147,08 | 3.273 |
| 20.03.2026 | 3.306 | 3.337 | 3.113,25 | 3.143 |
| 23.03.2026 | 3.022 | 3.415 | 2.978 | 3.373 |
| 24.03.2026 | 3.329 | 3.381 | 3.249 | 3.381 |
| 25.03.2026 | 3.514 | 3.529 | 3.427 | 3.471 |
| 26.03.2026 | 3.386 | 3.410 | 3.227 | 3.246 |
| 27.03.2026 | 3.258 | 3.287 | 3.121,51 | 3.266 |
| 30.03.2026 | 3.306 | 3.311,63 | 3.132 | 3.161 |
| 31.03.2026 | 3.175 | 3.360 | 3.175 | 3.327 |
| 01.04.2026 | 3.640 | 3.640 | 3.475,31 | 3.482 |
| 02.04.2026 | 3.351 | 3.495 | 3.315 | 3.457 |
| 07.04.2026 | 3.484,5 | 3.531,5 | 3.413 | 3.438 |
| 08.04.2026 | 4.030 | 4.030 | 3.732,5 | 3.777 |
| 09.04.2026 | 3.743 | 3.781 | 3.629,5 | 3.677 |
| 10.04.2026 | 3.686 | 3.841 | 3.659,5 | 3.788 |
| 13.04.2026 | 3.722,5 | 3.806,5 | 3.692 | 3.768 |
| 14.04.2026 | 3.843,5 | 3.894,5 | 3.817,5 | 3.875 |
| 15.04.2026 | 3.971,5 | 4.021,5 | 3.888 | 3.890 |
| 16.04.2026 | 3.853,5 | 3.913,5 | 3.709 | 3.770 |
| 17.04.2026 | 3.755 | 4.019,5 | 3.635,5 | 3.959 |
| 20.04.2026 | 3.874,5 | 3.874,5 | 3.742,5 | 3.783,5 |
| 21.04.2026 | 3.800,5 | 3.810,5 | 3.693 | 3.708 |
| 22.04.2026 | 3.754 | 3.788,5 | 3.686 | 3.782,5 |
| 23.04.2026 | 3.759 | 3.931 | 3.659 | 3.831 |
| 24.04.2026 | 3.717 | 3.770 | 3.673,8 | 3.686 |
| 27.04.2026 | 3.695 | 3.736,5 | 3.610 | 3.610 |
| 28.04.2026 | 3.601 | 3.631,5 | 3.437,5 | 3.488 |
| 29.04.2026 | 3.514,5 | 3.556 | 3.436 | 3.438 |
| 30.04.2026 | 3.423 | 3.577,5 | 3.400,5 | 3.549,5 |
| 01.05.2026 | 3.536 | 3.591 | 3.470 | 3.551 |
| 05.05.2026 | 3.487,5 | 3.574 | 3.446,82 | 3.561,5 |
| 06.05.2026 | 3.681 | 3.912,5 | 3.681 | 3.818,5 |
| 07.05.2026 | 3.844,5 | 3.966,5 | 3.835,64 | 3.898,5 |
| 08.05.2026 | 3.998 | 3.998 | 3.848,5 | 3.897,5 |
| 11.05.2026 | 3.901 | 4.063 | 3.858 | 4.042 |
| 12.05.2026 | 3.985 | 4.043 | 3.909 | 3.954 |
| 13.05.2026 | 4.076 | 4.299 | 4.063 | 4.299 |
| 14.05.2026 | 4.196 | 4.286 | 4.147 | 4.267 |
| 15.05.2026 | 4.094 | 4.100 | 3.810 | 3.810 |
| 18.05.2026 | 3.763 | 3.876 | 3.729 | 3.786 |
| 19.05.2026 | 3.740 | 3.766 | 3.610 | 3.649 |
| 20.05.2026 | 3.688 | 3.844 | 3.686 | 3.822 |
| 21.05.2026 | 3.837 | 3.919 | 3.760 | 3.894 |
| 22.05.2026 | 3.861 | 3.947 | 3.850 | 3.931 |
| 26.05.2026 | 3.989 | 4.110 | 3.964 | 4.075 |
| 27.05.2026 | 4.089 | 4.161 | 4.012 | 4.093 |
| 28.05.2026 | 4.061 | 4.189 | 4.020 | 4.166 |
| 29.05.2026 | 4.192 | 4.260 | 4.098 | 4.098 |
| 01.06.2026 | 4.105 | 4.181 | 3.999 | 4.140 |
| 02.06.2026 | 4.164 | 4.420 | 4.093 | 4.408 |
| 03.06.2026 | 4.350 | 4.385 | 4.280 | 4.289 |
| 04.06.2026 | 4.263 | 4.275 | 4.128 | 4.210 |
| 05.06.2026 | 4.238 | 4.238 | 3.970 | 3.970 |
| 08.06.2026 | 3.852 | 4.020 | 3.844 | 3.981 |
| 09.06.2026 | 3.961 | 4.037 | 3.846 | 3.846 |
| 10.06.2026 | 3.847 | 3.874 | 3.750 | 3.812 |
| 11.06.2026 | 3.820 | 3.891 | 3.793 | 3.856 |
| 12.06.2026 | 4.061 | 4.106 | 3.973 | 4.044 |
| 15.06.2026 | 4.295 | 4.363 | 4.231 | 4.290 |
| 16.06.2026 | 4.231 | 4.344 | 4.212 | 4.231 |
| 17.06.2026 | 4.256 | 4.342 | 4.212 | 4.261 |
| 18.06.2026 | 4.210 | 4.228 | 4.105 | 4.169 |
| 19.06.2026 | 4.113 | 4.166 | 3.912 | 3.912 |