Hot Features
프리미엄
Antofagasta Plc (ANTO)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -57.5 | -3.28571428571 | 1750 | 1812.5 | 1657.5 | 843142 | 1708.0828212 | DE |
| 4 | 85.5 | 5.32047293093 | 1607 | 1812.5 | 1585.5 | 918036 | 1705.37426577 | DE |
| 12 | -96 | -5.36762650266 | 1788.5 | 1834.5 | 1567.5 | 994084 | 1688.29373295 | DE |
| 26 | -288 | -14.5417823782 | 1980.5 | 2076 | 1567.5 | 1042322 | 1781.95924694 | DE |
| 52 | 6.5 | 0.385527876631 | 1686 | 2421 | 1567.5 | 1201735 | 1924.99128081 | DE |
| 156 | 337.5 | 24.9077490775 | 1355 | 2421 | 971.2 | 1436329 | 1566.4743252 | DE |
| 260 | 832.5 | 96.8023255814 | 860 | 2421 | 575 | 1548342 | 1414.43132383 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 1659 | -37.5 | -2.21 | 1692.5 | 1702 | 1659 | 1265300 |
| 1737999000 | 1696.5 | -58 | -3.31 | 1711 | 1721.5 | 1693 | 729260 |
| 1737739800 | 1754.5 | 24.5 | 1.42 | 1758 | 1812.5 | 1754.5 | 642838 |
| 1737653400 | 1730 | -11.5 | -0.66 | 1725.5 | 1745.5 | 1718.5 | 1046088 |
| 1737567000 | 1741.5 | -21.5 | -1.22 | 1750 | 1763 | 1734 | 532222 |
| 1737480600 | 1763 | -17.5 | -0.98 | 1764 | 1775 | 1752.5 | 592105 |
| 1737394200 | 1780.5 | 16.5 | 0.94 | 1751.5 | 1791 | 1746 | 1172787 |
| 1737135000 | 1764 | 26 | 1.50 | 1774.5 | 1811.5 | 1752 | 2570468 |
| 1737048600 | 1738 | 41 | 2.42 | 1725.5 | 1768.5 | 1723.5 | 602598 |
| 1736962200 | 1697 | 8 | 0.47 | 1676.5 | 1708 | 1665 | 1232884 |
| 1736875800 | 1689 | -2 | -0.12 | 1714 | 1725.5 | 1677.5 | 866314 |
| 1736789400 | 1691 | -6 | -0.35 | 1688.5 | 1710 | 1682.5 | 448103 |
| 1736530200 | 1697 | -21 | -1.22 | 1737.5 | 1740.5 | 1689.5 | 745463 |
| 1736443800 | 1718 | 54 | 3.25 | 1670 | 1750.5 | 1665 | 863879 |
| 1736357400 | 1664 | 30.5 | 1.87 | 1631.5 | 1664 | 1615 | 1175078 |
| 1736271000 | 1633.5 | -9 | -0.55 | 1638.5 | 1672.5 | 1621 | 755197 |
| 1736184600 | 1642.5 | 51.5 | 3.24 | 1595 | 1676.5 | 1592.5 | 1278542 |
| 1735925400 | 1591 | -23 | -1.43 | 1610.5 | 1619 | 1585.5 | 436579 |
| 1735839000 | 1614 | 24 | 1.51 | 1607 | 1628.5 | 1595 | 486972 |
| 1735666200 | 1590 | -0.5 | -0.03 | 1590 | 1600.5 | 1588 | 316288 |
| 1735579800 | 1590.5 | -28.5 | -1.76 | 1611.5 | 1618 | 1590.5 | 484482 |
| 1735320600 | 1619 | 1 | 0.06 | 1617 | 1629 | 1609.5 | 571038 |
| 1735061400 | 1618 | -3.5 | -0.22 | 1631 | 1634 | 1618 | 129492 |
| 1734975000 | 1621.5 | 8 | 0.50 | 1617.5 | 1621.5 | 1599.5 | 413655 |
| 1734715800 | 1613.5 | 27.5 | 1.73 | 1573 | 1613.5 | 1567.5 | 1878175 |
| 1734629400 | 1586 | -52 | -3.17 | 1596.5 | 1605.5 | 1580.5 | 1301092 |
| 1734543000 | 1638 | -4.5 | -0.27 | 1636.5 | 1646 | 1626 | 1348503 |
| 1734456600 | 1642.5 | -31 | -1.85 | 1653.5 | 1660.5 | 1628 | 1148517 |
| 1734370200 | 1673.5 | -14.5 | -0.86 | 1678 | 1689 | 1654 | 738630 |
| 1734111000 | 1688 | -14.5 | -0.85 | 1693 | 1706 | 1679.5 | 530142 |
| 1734024600 | 1702.5 | -60.5 | -3.43 | 1785 | 1792 | 1690 | 1379762 |
| 1733938200 | 1763 | 10.5 | 0.60 | 1735.5 | 1768 | 1724.5 | 899408 |
| 1733851800 | 1752.5 | -63 | -3.47 | 1785.5 | 1791.5 | 1750.5 | 893779 |
| 1733765400 | 1815.5 | 85 | 4.91 | 1754.5 | 1834.5 | 1747.5 | 1449103 |
| 1733506200 | 1730.5 | -9 | -0.52 | 1732 | 1737 | 1698.5 | 671635 |
| 1733419800 | 1739.5 | -10 | -0.57 | 1745 | 1757 | 1737 | 542368 |
| 1733333400 | 1749.5 | -2.5 | -0.14 | 1748 | 1754 | 1728.5 | 883736 |
| 1733247000 | 1752 | 37 | 2.16 | 1731 | 1770.5 | 1727 | 883037 |
| 1733160600 | 1715 | 12.5 | 0.73 | 1696 | 1719.5 | 1679.5 | 973172 |
| 1732901400 | 1702.5 | 30.5 | 1.82 | 1679.5 | 1702.5 | 1672.5 | 777824 |
| 1732815000 | 1672 | 7 | 0.42 | 1656 | 1676 | 1656 | 438130 |
| 1732728600 | 1665 | -0.5 | -0.03 | 1662 | 1679.5 | 1640.5 | 600462 |
| 1732642200 | 1665.5 | -6 | -0.36 | 1649.5 | 1677.5 | 1640 | 794800 |
| 1732555800 | 1671.5 | 7 | 0.42 | 1682 | 1698.5 | 1671.5 | 3831262 |
| 1732296600 | 1664.5 | -25 | -1.48 | 1697.5 | 1699 | 1664.5 | 703052 |
| 1732210200 | 1689.5 | 14.5 | 0.87 | 1683.5 | 1689.5 | 1665 | 537874 |
| 1732123800 | 1675 | 0 | 0.00 | 1684 | 1692.5 | 1673 | 740919 |
| 1732037400 | 1675 | -5 | -0.30 | 1690 | 1705.5 | 1650 | 1436108 |
| 1731951000 | 1680 | 20 | 1.20 | 1665.5 | 1680 | 1649 | 1099145 |
| 1731691800 | 1660 | 24 | 1.47 | 1622.5 | 1678 | 1622.5 | 886974 |
| 1731605400 | 1636 | -0.5 | -0.03 | 1627 | 1653.5 | 1608 | 987740 |
| 1731519000 | 1636.5 | 14 | 0.86 | 1627.5 | 1656 | 1627.5 | 1019673 |
| 1731432600 | 1622.5 | -34 | -2.05 | 1627 | 1642.5 | 1605 | 2865254 |
| 1731346200 | 1656.5 | -32.5 | -1.92 | 1693.5 | 1722.5 | 1655 | 832280 |
| 1731087000 | 1689 | -119.5 | -6.61 | 1795.5 | 1795.5 | 1671 | 1215036 |
| 1731000600 | 1808.5 | 82 | 4.75 | 1774 | 1822 | 1751 | 1414609 |
| 1730914200 | 1726.5 | -66 | -3.68 | 1788.5 | 1821 | 1675.5 | 1602982 |
| 1730827800 | 1792.5 | 2.5 | 0.14 | 1798.5 | 1804 | 1775.5 | 716823 |
| 1730741400 | 1790 | 27 | 1.53 | 1768.5 | 1790 | 1766 | 782577 |
| 1730482200 | 1763 | 31 | 1.79 | 1745 | 1765 | 1739.5 | 1390341 |
| 1730395800 | 1732 | -44 | -2.48 | 1765 | 1770 | 1722 | 1560720 |
| 1730309400 | 1776 | -39 | -2.15 | 1802 | 1821 | 1776 | 1082070 |
| 1730223000 | 1815 | 8 | 0.44 | 1807 | 1865.5 | 1789.5 | 1208380 |
