Antofagasta PLC

ANTO
🏛️ 德国 →
32.67
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 31.69 32.72 31.44 32.67 0.0M
2025-09-26 30.03 31.15 30.03 30.62 0.0M
2025-09-25 30.47 30.50 29.67 30.26 0.0M
2025-09-24 27.50 30.60 27.50 30.51 0.0M
2025-09-23 27.63 28.31 27.63 27.77 0.0M
2025-09-22 27.23 27.69 27.23 27.47 0.0M
2025-09-19 26.44 26.94 26.44 26.75 0.0M
2025-09-18 26.40 26.54 26.31 26.54 0.0M
2025-09-17 26.10 26.58 26.10 26.58 0.0M
2025-09-16 26.51 26.55 26.27 26.27 0.0M
2025-09-15 26.04 26.31 25.90 26.08 0.0M
2025-09-12 26.39 26.39 25.99 26.17 0.0M
2025-09-11 25.35 25.44 25.14 25.14 0.0M
2025-09-10 25.94 25.94 25.77 25.91 0.0M
2025-09-09 25.32 25.42 25.32 25.42 0.0M
2025-09-08 25.19 25.20 24.86 24.86 0.0M
2025-09-05 25.16 25.16 25.16 25.16 0.0M
2025-09-04 25.00 25.25 24.81 24.83 0.0M
2025-09-03 24.79 25.55 24.79 25.55 0.0M
2025-09-02 25.00 25.00 24.47 24.47 0.0M
2025-09-01 25.15 25.15 24.99 24.99 0.0M
2025-08-29 25.29 25.29 25.15 25.15 0.0M
2025-08-28 25.24 25.48 25.24 25.48 0.0M
2025-08-27 25.27 25.27 25.20 25.20 0.0M
2025-08-26 25.29 25.40 25.19 25.19 0.0M
2025-08-25 25.23 25.23 24.64 25.05 0.0M
2025-08-22 24.54 24.55 24.54 24.55 0.0M
2025-08-21 24.49 24.71 24.28 24.71 0.0M
2025-08-20 24.30 24.45 24.30 24.45 0.0M
2025-08-19 24.96 25.01 24.80 25.00 0.0M
2025-08-18 24.56 24.90 24.21 24.21 0.0M
2025-08-15 24.73 25.50 24.60 24.60 0.0M
2025-08-14 24.74 24.88 24.36 24.70 0.0M
2025-08-13 24.28 24.89 24.28 24.70 0.0M
2025-08-12 23.86 24.28 23.85 24.27 0.0M
2025-08-11 23.44 23.69 23.42 23.69 0.0M
2025-08-08 22.91 23.31 22.91 23.31 0.0M
2025-08-07 22.89 22.89 22.73 22.73 0.0M
2025-08-06 22.84 22.89 22.42 22.79 0.0M
2025-08-05 22.56 22.68 22.25 22.68 0.0M
2025-08-04 22.37 22.40 22.37 22.40 0.0M
2025-08-01 21.90 21.96 21.74 21.74 0.0M
2025-07-31 21.55 22.28 21.55 21.97 0.0M
2025-07-30 23.24 23.43 22.65 22.65 0.0M
2025-07-29 22.97 23.04 22.97 23.04 0.0M
2025-07-28 22.99 23.49 22.79 22.79 0.0M
2025-07-25 23.20 23.44 23.12 23.44 0.0M
2025-07-24 23.44 23.80 23.10 23.78 0.0M
2025-07-23 23.32 23.71 23.32 23.71 0.0M
2025-07-22 22.41 23.39 22.41 23.03 0.0M
2025-07-21 21.68 22.81 21.68 22.81 0.0M
2025-07-18 21.91 21.91 21.91 21.91 0.0M
2025-07-17 21.01 21.01 21.01 21.01 0.0M
2025-07-16 21.62 21.62 21.21 21.21 0.0M
2025-07-15 21.89 22.03 21.35 21.42 0.0M
2025-07-14 21.76 21.77 21.76 21.76 0.0M
2025-07-11 21.92 22.04 21.92 22.04 0.0M
2025-07-10 22.55 22.57 22.12 22.20 0.0M
2025-07-09 22.36 22.36 21.71 22.03 0.0M
2025-07-08 22.49 22.60 22.22 22.24 0.0M
2025-07-07 22.15 22.31 21.98 22.13 0.0M
2025-07-04 21.97 21.97 21.97 21.97 0.0M
2025-07-03 21.96 22.35 21.96 22.35 0.0M
2025-07-02 21.63 22.00 21.61 21.87 0.0M
2025-07-01 21.50 22.00 21.50 21.73 0.0M
2025-06-30 21.26 21.26 21.08 21.08 0.0M
2025-06-27 21.84 21.91 21.20 21.20 0.0M
2025-06-26 21.50 21.50 21.50 21.50 0.0M
2025-06-25 20.61 20.70 20.32 20.70 0.0M
2025-06-24 20.24 20.70 20.24 20.35 0.0M
2025-06-23 20.03 20.16 19.88 20.16 0.0M
2025-06-20 20.32 20.32 20.13 20.13 0.0M
2025-06-19 20.65 20.65 20.06 20.06 0.0M
2025-06-18 20.75 20.75 20.73 20.73 0.0M
2025-06-17 21.37 21.37 20.91 20.91 0.0M
2025-06-16 21.53 21.60 21.53 21.60 0.0M
2025-06-13 21.09 21.16 20.82 20.88 0.0M
2025-06-12 21.70 21.70 21.29 21.47 0.0M
2025-06-11 22.71 22.81 21.80 21.80 0.0M
2025-06-10 22.36 22.72 22.26 22.40 0.0M
2025-06-09 22.74 22.87 22.57 22.87 0.0M
2025-06-06 23.22 23.22 22.66 22.75 0.0M
2025-06-05 22.50 23.12 22.49 23.12 0.0M
2025-06-04 21.51 22.04 21.51 22.00 0.0M
2025-06-03 21.56 21.56 20.87 21.21 0.0M
2025-06-02 21.22 21.79 21.22 21.43 0.0M
2025-05-30 21.25 21.25 21.09 21.09 0.0M
2025-05-29 21.80 21.80 21.00 21.00 0.0M
2025-05-27 21.17 21.68 21.17 21.68 0.0M
2025-05-26 21.38 21.38 21.38 21.38 0.0M
2025-05-23 21.41 21.41 21.41 21.41 0.0M
2025-05-22 20.91 20.93 20.91 20.93 0.0M
2025-05-21 20.96 21.10 20.95 21.09 0.0M
2025-05-20 21.09 21.09 21.09 21.09 0.0M
2025-05-19 21.86 21.86 21.22 21.22 0.0M
2025-05-16 21.85 22.09 21.85 22.09 0.0M
2025-05-15 21.89 21.89 21.89 21.89 0.0M
2025-05-13 22.38 22.38 21.77 22.15 0.0M
2025-05-12 21.93 22.39 21.75 21.75 0.0M
2025-05-09 20.63 20.84 20.39 20.56 0.0M
2025-05-08 19.55 20.44 19.55 20.22 0.0M
2025-05-07 20.53 20.70 19.79 19.79 0.0M
2025-05-06 19.96 19.96 19.96 19.96 0.0M
2025-05-05 20.35 20.36 20.04 20.36 0.0M
2025-05-02 20.54 20.54 19.83 20.11 0.0M
2025-04-30 20.04 20.04 19.19 19.35 0.0M
2025-04-29 20.00 20.20 20.00 20.10 0.0M
2025-04-28 19.98 19.99 19.91 19.91 0.0M
2025-04-25 19.97 19.97 19.59 19.97 0.0M
2025-04-24 19.77 19.91 19.77 19.91 0.0M
2025-04-23 19.36 20.09 19.22 19.91 0.0M
2025-04-22 18.32 18.72 18.32 18.60 0.0M
2025-04-17 17.88 18.73 17.88 18.73 0.0M
2025-04-16 18.08 18.26 17.90 18.26 0.0M
2025-04-15 17.83 18.25 17.82 17.92 0.0M
2025-04-14 17.79 17.96 17.43 17.96 0.0M
2025-04-11 17.15 17.21 16.63 17.17 0.0M
2025-04-10 17.75 17.82 17.24 17.52 0.0M
2025-04-09 15.72 17.92 15.72 17.92 0.0M
2025-04-08 16.82 16.89 15.80 15.80 0.0M
2025-04-07 16.30 17.02 15.21 16.64 0.0M
2025-04-04 18.66 18.66 16.60 16.86 0.0M
2025-04-03 19.84 19.84 18.46 18.85 0.0M
2025-04-02 20.37 20.37 20.07 20.07 0.0M
2025-04-01 20.49 20.69 20.25 20.61 0.0M
2025-03-31 20.70 20.77 20.00 20.04 0.0M
2025-03-28 21.50 21.78 20.78 20.78 0.0M
2025-03-27 22.94 22.94 22.00 22.00 0.0M
2025-03-26 23.18 23.19 22.52 22.52 0.0M
2025-03-24 22.76 22.76 22.23 22.70 0.0M
2025-03-21 22.03 22.24 21.69 22.16 0.0M
2025-03-20 23.29 23.36 23.29 23.36 0.0M
2025-03-19 23.22 23.34 22.92 23.34 0.0M
2025-03-18 23.00 23.38 23.00 23.38 0.0M
2025-03-17 22.06 22.64 22.06 22.51 0.0M
2025-03-14 22.30 22.30 22.02 22.02 0.0M
2025-03-13 21.10 21.63 21.10 21.63 0.0M
2025-03-12 21.34 21.34 21.03 21.03 0.0M
2025-03-11 20.98 21.77 20.98 21.09 0.0M
2025-03-10 22.18 22.18 21.55 21.55 0.0M
2025-03-07 22.15 22.39 21.98 21.98 0.0M
2025-03-06 22.24 22.24 22.09 22.09 0.0M
2025-03-05 20.91 22.11 20.91 22.11 0.0M
2025-03-04 21.08 21.08 21.08 21.08 0.0M
2025-03-03 21.13 22.23 21.13 22.23 0.0M
2025-02-28 21.42 21.42 21.05 21.14 0.0M
2025-02-27 21.43 21.78 21.43 21.78 0.0M
2025-02-26 21.43 21.85 21.43 21.81 0.0M
2025-02-25 21.28 21.59 21.10 21.10 0.0M
2025-02-24 21.45 21.90 21.45 21.58 0.0M
2025-02-21 22.26 22.47 21.98 21.98 0.0M
2025-02-20 22.68 22.68 22.68 22.68 0.0M
2025-02-19 22.31 23.87 22.31 22.42 0.0M
2025-02-18 22.44 22.98 22.13 22.67 0.0M
2025-02-17 22.04 22.58 22.04 22.38 0.0M
2025-02-14 23.17 23.32 22.24 22.24 0.0M
2025-02-13 22.00 22.23 21.91 21.91 0.0M
2025-02-12 21.41 21.41 21.41 21.41 0.0M
2025-02-11 21.83 21.83 21.58 21.58 0.0M
2025-02-10 21.86 22.38 21.66 22.31 0.0M
2025-02-07 21.78 21.78 21.58 21.74 0.0M
2025-02-06 21.34 21.76 21.34 21.76 0.0M
2025-02-05 20.56 20.68 20.36 20.36 0.0M
2025-02-04 20.20 20.47 20.20 20.47 0.0M
2025-02-03 20.46 20.50 20.05 20.50 0.0M
2025-01-31 20.85 20.85 20.70 20.70 0.0M
2025-01-29 19.94 20.36 19.94 20.36 0.0M
2025-01-28 20.48 20.48 20.48 20.48 0.0M
2025-01-27 20.93 20.93 20.25 20.42 0.0M
2025-01-24 21.50 21.56 20.92 21.13 0.0M
2025-01-23 20.77 20.81 20.40 20.78 0.0M
2025-01-22 21.13 21.13 20.61 20.61 0.0M
2025-01-21 21.00 21.00 21.00 21.00 0.0M
2025-01-20 21.14 21.14 20.85 21.07 0.0M
2025-01-17 21.61 21.66 20.97 20.97 0.0M
2025-01-16 20.68 21.07 20.68 20.91 0.0M
2025-01-15 20.19 20.27 20.19 20.27 0.0M
2025-01-14 20.46 20.54 20.36 20.40 0.0M
2025-01-13 20.28 20.28 20.25 20.25 0.0M
2025-01-10 20.90 20.95 20.53 20.53 0.0M
2025-01-09 19.74 20.95 19.74 20.94 0.0M
2025-01-08 19.66 19.66 19.66 19.66 0.0M
2025-01-07 20.20 20.20 20.20 20.20 0.0M
2025-01-06 19.52 20.48 19.52 19.80 0.0M
2025-01-03 19.71 19.81 19.16 19.53 0.0M
2025-01-02 19.71 19.73 19.71 19.73 0.0M