Hot Features
프리미엄
Antofagasta Plc (ANTO)
LSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 62.5 | 3.84142593731 | 1627 | 1705.5 | 1608 | 1030177 | 1666.00528628 | DE |
| 4 | -132.5 | -7.27222832053 | 1822 | 1865.5 | 1605 | 1210113 | 1722.17335184 | DE |
| 12 | -109.5 | -6.08671484158 | 1799 | 2076 | 1605 | 1175218 | 1810.75163209 | DE |
| 26 | -677.5 | -28.6227291931 | 2367 | 2421 | 1605 | 1137784 | 1940.54769269 | DE |
| 52 | 276 | 19.5259992925 | 1413.5 | 2421 | 1385.5 | 1286931 | 1885.30977316 | DE |
| 156 | 297.5 | 21.3721264368 | 1392 | 2421 | 971.2 | 1465411 | 1551.00644771 | DE |
| 260 | 813.5 | 92.8652968037 | 876 | 2421 | 575 | 1583536 | 1386.93816865 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730136600 | 1807 | -4 | -0.22 | 1817.5 | 1830.5 | 1796.5 | 858659 |
| 1729873800 | 1811 | 17 | 0.95 | 1801 | 1823 | 1788.5 | 1742652 |
| 1729787400 | 1794 | -17.5 | -0.97 | 1822 | 1842.5 | 1791 | 759313 |
| 1729701000 | 1811.5 | -18 | -0.98 | 1811 | 1825.5 | 1796 | 498011 |
| 1729614600 | 1829.5 | 14.5 | 0.80 | 1828 | 1848 | 1818 | 616182 |
| 1729528200 | 1815 | -14 | -0.77 | 1838.5 | 1871 | 1811 | 2253625 |
| 1729269000 | 1829 | 26.5 | 1.47 | 1825.5 | 1860 | 1814 | 1524085 |
| 1729182600 | 1802.5 | -17 | -0.93 | 1791 | 1808 | 1757 | 1179847 |
| 1729096200 | 1819.5 | 23 | 1.28 | 1880 | 1880 | 1801 | 1116169 |
| 1729009800 | 1796.5 | -85 | -4.52 | 1871.5 | 1871.5 | 1791 | 1257077 |
| 1728923400 | 1881.5 | -36 | -1.88 | 1922 | 1922 | 1844.5 | 724456 |
| 1728664200 | 1917.5 | 1.5 | 0.08 | 1919 | 1925.5 | 1898 | 641412 |
| 1728577800 | 1916 | 19.5 | 1.03 | 1899.5 | 1916.5 | 1859 | 859434 |
| 1728491400 | 1896.5 | 8.5 | 0.45 | 1892.5 | 1915.5 | 1883.5 | 479322 |
| 1728405000 | 1888 | -102.5 | -5.15 | 1920.5 | 1920.5 | 1862.5 | 1339154 |
| 1728318600 | 1990.5 | 17.5 | 0.89 | 1984.5 | 1990.5 | 1950 | 471250 |
| 1728059400 | 1973 | 27 | 1.39 | 1952.5 | 1992.5 | 1943.5 | 518129 |
| 1727973000 | 1946 | -47.5 | -2.38 | 1985 | 1991.5 | 1931 | 499065 |
| 1727886600 | 1993.5 | 1 | 0.05 | 2006 | 2018 | 1978 | 1866629 |
| 1727800200 | 1992.5 | -20.5 | -1.02 | 2020 | 2032 | 1973 | 943712 |
| 1727713800 | 2013 | -28 | -1.37 | 2051 | 2076 | 1995.5 | 1810937 |
| 1727454600 | 2041 | 10 | 0.49 | 2047 | 2060 | 2021 | 1502376 |
| 1727368200 | 2031 | 111 | 5.78 | 1978.5 | 2051 | 1974 | 2417305 |
| 1727281800 | 1920 | -20 | -1.03 | 1940.5 | 1956.5 | 1907.5 | 785545 |
| 1727195400 | 1940 | 115 | 6.30 | 1915.5 | 1955 | 1901.5 | 1491110 |
| 1727109000 | 1825 | 37.5 | 2.10 | 1782.5 | 1829.5 | 1766 | 637723 |
| 1726849800 | 1787.5 | -70.5 | -3.79 | 1848 | 1850 | 1787.5 | 1936801 |
| 1726763400 | 1858 | 80.5 | 4.53 | 1796 | 1866 | 1796 | 2307446 |
| 1726677000 | 1777.5 | -5.5 | -0.31 | 1774 | 1786.5 | 1758.5 | 1365263 |
| 1726590600 | 1783 | 21.5 | 1.22 | 1767.5 | 1793 | 1762 | 1120370 |
| 1726504200 | 1761.5 | 10 | 0.57 | 1740 | 1761.5 | 1729 | 420922 |
| 1726245000 | 1751.5 | 26 | 1.51 | 1727 | 1758.5 | 1722.5 | 583428 |
| 1726158600 | 1725.5 | 39.5 | 2.34 | 1718.5 | 1758 | 1708 | 593962 |
| 1726072200 | 1686 | 22.5 | 1.35 | 1682.5 | 1713 | 1668.5 | 673131 |
| 1725985800 | 1663.5 | 4 | 0.24 | 1655 | 1682 | 1655 | 672569 |
| 1725899400 | 1659.5 | 21 | 1.28 | 1659.5 | 1675.5 | 1657 | 1173693 |
| 1725640200 | 1638.5 | -64 | -3.76 | 1695 | 1699.5 | 1633.5 | 2306167 |
| 1725553800 | 1702.5 | -12 | -0.70 | 1698.5 | 1728.5 | 1685 | 797224 |
| 1725467400 | 1714.5 | -42.5 | -2.42 | 1731 | 1752.5 | 1714.5 | 1519462 |
| 1725381000 | 1757 | -85.5 | -4.64 | 1826 | 1842 | 1743 | 1108487 |
| 1725294600 | 1842.5 | -10.5 | -0.57 | 1836 | 1850.5 | 1808.5 | 403372 |
| 1725035400 | 1853 | 23 | 1.26 | 1844.5 | 1871 | 1836 | 2111528 |
| 1724949000 | 1830 | 33.5 | 1.86 | 1799 | 1830 | 1795 | 542350 |
| 1724862600 | 1796.5 | -114 | -5.97 | 1898 | 1898 | 1796.5 | 835946 |
| 1724776200 | 1910.5 | 32.5 | 1.73 | 1897 | 1910.5 | 1870 | 842437 |
| 1724430600 | 1878 | 49 | 2.68 | 1835.5 | 1878.5 | 1832.5 | 572924 |
| 1724344200 | 1829 | -20 | -1.08 | 1838.5 | 1851.5 | 1806.5 | 1998146 |
| 1724257800 | 1849 | -31.5 | -1.68 | 1880.5 | 1918 | 1849 | 1508878 |
