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 | -98 | -5.35080535081 | 1831.5 | 1859.5 | 1717.5 | 756418 | 1777.95691194 | DE |
| 4 | -6 | -0.344926703076 | 1739.5 | 2097.5 | 1646 | 975254 | 1796.93534604 | DE |
| 12 | 1.5 | 0.0866050808314 | 1732 | 2097.5 | 1567.5 | 946530 | 1731.60705787 | DE |
| 26 | -164.5 | -8.66701791359 | 1898 | 2097.5 | 1567.5 | 1057248 | 1770.23071314 | DE |
| 52 | -59 | -3.29149232915 | 1792.5 | 2421 | 1567.5 | 1169791 | 1935.75202982 | DE |
| 156 | 293 | 20.3401596668 | 1440.5 | 2421 | 971.2 | 1424092 | 1577.05865163 | DE |
| 260 | 989.3 | 132.934694974 | 744.2 | 2421 | 575 | 1534305 | 1430.50113399 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1733.5 | -43.5 | -2.45 | 1741.5 | 1757.5 | 1717.5 | 2271993 |
| 1740677400 | 1777 | -14.5 | -0.81 | 1769 | 1793.5 | 1760 | 756895 |
| 1740591000 | 1791.5 | 61.5 | 3.55 | 1767.5 | 1802.5 | 1765 | 932485 |
| 1740504600 | 1730 | -39.5 | -2.23 | 1744.5 | 1765 | 1723 | 730517 |
| 1740418200 | 1769.5 | -50.5 | -2.77 | 1799 | 1802 | 1740.5 | 676079 |
| 1740159000 | 1820 | -27 | -1.46 | 1831.5 | 1859.5 | 1815 | 686116 |
| 1740072600 | 1847 | -3.5 | -0.19 | 1855 | 1891.5 | 1837 | 813330 |
| 1739986200 | 1850.5 | 15.5 | 0.84 | 1907 | 2097.5 | 1843 | 1564545 |
| 1739899800 | 1835 | -1 | -0.05 | 1852.5 | 1905 | 1829 | 1095638 |
| 1739813400 | 1836 | -0.5 | -0.03 | 1836 | 1857.5 | 1832.5 | 596691 |
| 1739554200 | 1836.5 | -5.5 | -0.30 | 1861 | 1904 | 1828 | 826562 |
| 1739467800 | 1842 | 42.5 | 2.36 | 1842 | 1856.5 | 1801 | 1317047 |
| 1739381400 | 1799.5 | 1 | 0.06 | 1802 | 1819.5 | 1769 | 2081976 |
| 1739295000 | 1798.5 | -37 | -2.02 | 1817 | 1832.5 | 1782.5 | 1653848 |
| 1739208600 | 1835.5 | 29 | 1.61 | 1802 | 1863.5 | 1797.5 | 648154 |
| 1738949400 | 1806.5 | 23 | 1.29 | 1790 | 1833 | 1768.5 | 1652824 |
| 1738863000 | 1783.5 | 88.5 | 5.22 | 1726.5 | 1802 | 1718 | 914118 |
| 1738776600 | 1695 | -4 | -0.24 | 1697 | 1715 | 1675 | 397773 |
| 1738690200 | 1699 | 18 | 1.07 | 1695.5 | 1699 | 1674.5 | 611748 |
| 1738603800 | 1681 | -44 | -2.55 | 1661.5 | 1697.5 | 1646 | 781761 |
| 1738344600 | 1725 | -20 | -1.15 | 1739.5 | 1743 | 1711.5 | 766972 |
| 1738258200 | 1745 | 52.5 | 3.10 | 1698.5 | 1760.5 | 1681.5 | 2111288 |
| 1738171800 | 1692.5 | 33.5 | 2.02 | 1662.5 | 1693.5 | 1657.5 | 739479 |
| 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 |
