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
2021-12-30 15.86 16.27 15.86 15.90 0.0M
2021-12-29 15.82 16.19 15.69 16.19 0.0M
2021-12-28 15.85 15.95 15.85 15.95 0.0M
2021-12-27 15.71 15.74 15.68 15.72 0.0M
2021-12-23 15.85 16.18 15.85 16.18 0.0M
2021-12-22 15.60 15.60 15.19 15.33 0.0M
2021-12-21 15.47 15.65 15.40 15.65 0.0M
2021-12-20 16.14 16.14 15.22 15.26 0.0M
2021-12-17 16.31 16.68 16.18 16.68 0.0M
2021-12-16 16.20 16.20 16.04 16.14 0.0M
2021-12-15 16.13 16.13 15.47 15.89 0.0M
2021-12-14 16.45 16.77 16.13 16.13 0.0M
2021-12-13 16.60 16.60 16.58 16.59 0.0M
2021-12-10 16.50 16.62 16.25 16.62 0.0M
2021-12-09 16.87 16.87 16.87 16.87 0.0M
2021-12-08 16.75 16.75 16.75 16.75 0.0M
2021-12-07 16.15 16.77 16.15 16.77 0.0M
2021-12-06 16.20 16.20 15.88 16.02 0.0M
2021-12-03 16.39 16.39 15.85 15.85 0.0M
2021-12-02 16.60 16.66 15.96 16.61 0.0M
2021-11-30 16.46 16.70 16.17 16.17 0.0M
2021-11-29 16.93 17.18 16.34 16.34 0.0M
2021-11-26 16.62 16.91 16.30 16.61 0.0M
2021-11-25 17.82 17.82 17.52 17.52 0.0M
2021-11-24 17.79 17.82 17.70 17.80 0.0M
2021-11-23 17.48 17.60 17.48 17.60 0.0M
2021-11-22 17.19 17.89 17.19 17.46 0.0M
2021-11-19 16.87 17.12 16.87 16.97 0.0M
2021-11-18 17.11 17.16 16.66 16.66 0.0M
2021-11-17 17.19 17.48 17.19 17.25 0.0M
2021-11-16 17.37 17.56 17.37 17.56 0.0M
2021-11-15 17.42 17.42 17.04 17.07 0.0M
2021-11-12 17.47 17.66 17.32 17.66 0.0M
2021-11-11 16.98 17.47 16.59 17.18 0.0M
2021-11-10 16.48 16.59 16.46 16.46 0.0M
2021-11-09 16.86 16.86 16.56 16.56 0.0M
2021-11-08 16.11 16.30 15.79 16.21 0.0M
2021-11-05 16.11 16.36 16.00 16.18 0.0M
2021-11-04 16.23 16.58 16.06 16.06 0.0M
2021-11-03 15.85 16.84 15.85 16.32 0.0M
2021-11-02 16.86 16.86 16.25 16.30 0.0M
2021-11-01 17.10 17.32 16.73 17.30 0.0M
2021-10-29 16.86 16.95 16.86 16.91 0.0M
2021-10-28 17.03 17.11 16.86 16.86 0.0M
2021-10-27 17.30 17.30 16.84 17.12 0.0M
2021-10-26 17.54 17.56 17.03 17.03 0.0M
2021-10-25 17.45 17.57 17.16 17.51 0.0M
2021-10-22 17.32 18.00 17.32 18.00 0.0M
2021-10-21 17.27 17.32 16.98 17.29 0.0M
2021-10-20 17.45 17.62 16.80 17.62 0.0M
2021-10-19 17.43 17.95 17.43 17.46 0.0M
2021-10-18 18.19 18.19 17.47 17.64 0.0M
2021-10-15 17.52 17.98 17.38 17.80 0.0M
2021-10-14 17.35 17.76 17.35 17.45 0.0M
2021-10-13 17.34 17.34 16.95 16.95 0.0M
2021-10-12 16.70 17.01 16.51 17.01 0.0M
2021-10-11 16.31 16.93 16.31 16.75 0.0M
2021-10-08 16.13 16.13 16.13 16.13 0.0M
2021-10-07 15.62 15.87 15.60 15.87 0.0M
2021-10-06 15.76 15.76 15.09 15.22 0.0M
2021-10-05 16.12 16.22 15.62 16.22 0.0M
2021-10-04 15.90 16.15 15.54 16.15 0.0M
2021-10-01 16.16 16.16 15.65 15.86 0.0M
2021-09-30 16.21 16.26 15.78 16.26 0.0M
2021-09-29 16.27 16.27 15.71 15.71 0.0M
2021-09-28 16.41 16.41 15.80 15.80 0.0M
2021-09-27 17.03 17.03 16.46 16.84 0.0M
2021-09-24 16.86 16.86 16.86 16.86 0.0M
2021-09-23 16.82 17.25 16.51 16.51 0.0M
2021-09-22 16.91 16.98 16.80 16.98 0.0M
2021-09-21 15.96 16.64 15.71 15.71 0.0M
2021-09-20 16.82 16.82 15.48 16.03 0.0M
2021-09-17 17.61 17.61 16.59 16.59 0.0M
2021-09-16 17.34 17.34 17.21 17.21 0.0M
2021-09-15 16.64 17.25 16.64 17.25 0.0M
2021-09-14 17.32 17.46 16.74 17.00 0.0M
2021-09-13 17.26 17.34 17.25 17.31 0.0M
2021-09-10 16.64 17.24 16.64 17.23 0.0M
2021-09-09 16.35 16.75 16.35 16.64 0.0M
2021-09-08 16.43 16.44 16.43 16.44 0.0M
2021-09-07 16.52 16.52 16.52 16.52 0.0M
2021-09-06 17.02 17.02 16.68 16.68 0.0M
2021-09-03 16.61 17.05 16.57 17.05 0.0M
2021-09-01 17.17 17.32 16.55 16.55 0.0M
2021-08-31 17.45 17.45 17.02 17.09 0.0M
2021-08-30 17.27 17.47 17.20 17.32 0.0M
2021-08-27 17.00 17.00 17.00 17.00 0.0M
2021-08-26 16.84 16.97 16.84 16.97 0.0M
2021-08-25 17.36 17.36 17.07 17.36 0.0M
2021-08-24 17.13 17.53 16.90 17.25 0.0M
2021-08-23 16.65 16.93 16.32 16.93 0.0M
2021-08-20 16.62 16.65 16.16 16.54 0.0M
2021-08-19 16.73 16.77 16.23 16.77 0.0M
2021-08-18 17.82 17.93 17.04 17.04 0.0M
2021-08-17 18.20 18.26 18.14 18.26 0.0M
2021-08-16 18.27 18.37 18.00 18.37 0.0M
2021-08-13 18.34 18.44 17.92 18.30 0.0M
2021-08-12 18.33 18.33 18.07 18.07 0.0M
2021-08-11 18.43 18.55 18.39 18.39 0.0M
2021-08-10 18.07 18.23 18.07 18.14 0.0M
2021-08-09 18.00 18.00 17.86 18.00 0.0M
2021-08-06 18.11 18.11 17.80 17.80 0.0M
2021-08-05 17.88 18.16 17.73 17.98 0.0M
2021-08-04 18.29 18.29 17.82 18.12 0.0M
2021-08-03 18.03 18.29 17.98 18.29 0.0M
2021-08-02 18.00 18.10 17.76 18.05 0.0M
2021-07-30 18.38 18.38 17.98 17.98 0.0M
2021-07-29 17.80 18.55 17.62 18.52 0.0M
2021-07-28 17.75 17.75 17.48 17.48 0.0M
2021-07-27 17.60 17.60 17.60 17.60 0.0M
2021-07-26 17.36 17.91 17.09 17.91 0.0M
2021-07-23 17.19 17.29 17.00 17.18 0.0M
2021-07-22 16.86 17.11 16.77 16.77 0.0M
2021-07-21 16.54 16.78 16.50 16.51 0.0M
2021-07-20 15.88 16.02 15.51 15.83 0.0M
2021-07-19 15.62 15.84 15.46 15.77 0.0M
2021-07-16 16.43 16.43 15.73 15.73 0.0M
2021-07-15 16.64 16.64 16.48 16.48 0.0M
2021-07-14 16.36 16.79 16.31 16.68 0.0M
2021-07-13 16.65 16.90 16.31 16.61 0.0M
2021-07-12 16.75 16.75 16.28 16.57 0.0M
2021-07-09 16.92 17.13 16.92 16.95 0.0M
2021-07-08 16.98 16.98 16.07 16.68 0.0M
2021-07-07 17.02 17.11 16.80 16.80 0.0M
2021-07-06 17.48 17.48 16.40 16.68 0.0M
2021-07-05 17.43 17.59 17.27 17.48 0.0M
2021-07-02 16.85 17.08 16.85 16.89 0.0M
2021-07-01 17.16 17.32 16.88 17.15 0.0M
2021-06-30 16.84 17.18 16.78 16.80 0.0M
2021-06-29 16.90 17.03 16.68 17.03 0.0M
2021-06-28 17.38 17.38 16.82 16.82 0.0M
2021-06-25 17.16 17.17 16.91 16.91 0.0M
2021-06-24 17.25 17.30 16.88 16.93 0.0M
2021-06-23 16.94 17.30 16.85 17.20 0.0M
2021-06-22 16.82 17.02 16.79 17.00 0.0M
2021-06-21 16.31 16.80 16.15 16.54 0.0M
2021-06-18 16.52 16.80 16.32 16.32 0.0M
2021-06-17 16.76 16.89 16.52 16.62 0.0M
2021-06-16 17.36 17.36 17.00 17.10 0.0M
2021-06-15 17.86 17.90 17.03 17.09 0.0M
2021-06-14 18.25 18.25 17.95 18.23 0.0M
2021-06-11 17.92 18.00 17.72 18.00 0.0M
2021-06-10 17.60 17.84 17.33 17.66 0.0M
2021-06-09 18.02 18.09 17.93 17.93 0.0M
2021-06-08 18.00 18.90 17.93 18.70 0.0M
2021-06-07 18.18 18.21 17.93 18.04 0.0M
2021-06-04 18.29 18.52 18.14 18.52 0.0M
2021-06-03 18.80 18.88 18.09 18.30 0.0M
2021-06-02 18.50 18.70 18.16 18.44 0.0M
2021-06-01 18.75 18.86 18.46 18.84 0.0M
2021-05-31 18.36 18.36 18.11 18.34 0.0M
2021-05-28 18.74 18.74 17.84 18.28 0.0M
2021-05-27 17.64 18.83 17.64 18.83 0.0M
2021-05-26 17.70 17.70 17.28 17.68 0.0M
2021-05-25 18.07 18.07 17.50 17.56 0.0M
2021-05-24 18.16 18.16 17.50 17.86 0.0M
2021-05-21 17.82 18.64 17.82 18.20 0.0M
2021-05-20 18.40 18.40 17.53 17.70 0.0M
2021-05-19 18.80 18.80 17.73 18.07 0.0M
2021-05-18 20.79 20.79 18.63 19.05 0.0M
2021-05-17 20.83 21.37 19.86 20.50 0.0M
2021-05-14 21.25 21.42 20.51 20.64 0.0M
2021-05-13 21.42 21.63 20.81 21.63 0.0M
2021-05-12 21.95 22.45 21.56 21.92 0.0M
2021-05-11 21.84 22.12 21.34 22.09 0.0M
2021-05-10 21.95 22.97 21.95 22.80 0.0M
2021-05-07 22.20 22.65 21.80 22.02 0.0M
2021-05-06 22.22 22.71 22.05 22.71 0.0M
2021-05-05 22.24 22.24 21.79 22.21 0.0M
2021-05-04 22.00 22.15 21.51 21.76 0.0M
2021-05-03 22.17 22.60 22.17 22.24 0.0M
2021-04-30 22.26 22.26 21.78 21.92 0.0M
2021-04-29 22.44 22.53 22.25 22.25 0.0M
2021-04-28 22.21 22.43 21.83 22.43 0.0M
2021-04-27 22.88 22.96 22.26 22.49 0.0M
2021-04-26 21.50 22.98 21.40 22.94 0.0M
2021-04-23 21.42 21.42 21.22 21.27 0.0M
2021-04-22 21.25 21.27 20.91 20.91 0.0M
2021-04-21 21.37 21.74 21.25 21.25 0.0M
2021-04-20 22.24 22.24 21.50 21.50 0.0M
2021-04-19 21.94 22.43 21.83 22.22 0.0M
2021-04-16 21.89 22.04 21.50 21.97 0.0M
2021-04-15 21.38 21.75 20.93 21.50 0.0M
2021-04-14 20.62 20.62 20.62 20.62 0.0M
2021-04-13 19.73 19.73 19.68 19.68 0.0M
2021-04-12 19.68 19.68 19.57 19.61 0.0M
2021-04-09 19.84 19.93 19.68 19.71 0.0M
2021-04-08 20.32 20.36 20.15 20.36 0.0M
2021-04-07 20.77 20.77 20.25 20.56 0.0M
2021-04-06 20.32 21.17 20.32 20.61 0.0M
2021-04-01 19.82 20.23 19.80 19.90 0.0M
2021-03-31 20.00 20.20 20.00 20.00 0.0M
2021-03-30 19.80 20.40 19.80 19.80 0.0M
2021-03-29 20.20 20.20 19.50 19.50 0.0M
2021-03-26 19.80 20.00 19.80 20.00 0.0M
2021-03-25 19.20 19.20 18.70 18.70 0.0M
2021-03-24 19.20 19.40 19.10 19.40 0.0M
2021-03-23 20.00 20.00 19.30 19.30 0.0M
2021-03-22 20.20 20.20 20.00 20.20 0.0M
2021-03-19 20.60 20.60 20.20 20.20 0.0M
2021-03-18 19.80 21.00 19.80 21.00 0.0M
2021-03-17 20.40 20.40 20.20 20.20 0.0M
2021-03-16 21.00 21.00 20.00 20.20 0.0M
2021-03-15 21.20 21.60 20.20 21.20 0.0M
2021-03-12 20.40 20.40 19.50 20.20 0.0M
2021-03-11 20.00 20.60 19.90 20.40 0.0M
2021-03-10 20.40 20.40 19.80 19.80 0.0M
2021-03-09 20.40 20.40 20.20 20.20 0.0M
2021-03-08 20.40 20.60 20.00 20.60 0.0M
2021-03-05 20.00 20.00 19.90 20.00 0.0M
2021-03-04 21.40 21.40 19.70 19.70 0.0M
2021-03-03 21.80 21.80 21.00 21.40 0.0M
2021-03-02 21.40 21.60 21.00 21.40 0.0M
2021-03-01 20.80 21.40 20.80 21.20 0.0M
2021-02-26 20.60 21.20 20.40 20.60 0.0M
2021-02-25 21.60 21.80 21.00 21.00 0.0M
2021-02-24 21.40 21.60 21.20 21.20 0.0M
2021-02-23 21.60 21.80 21.20 21.20 0.0M
2021-02-22 21.80 22.20 21.20 22.00 0.0M
2021-02-19 20.60 21.60 20.60 21.40 0.0M
2021-02-18 20.20 20.60 19.90 20.20 0.0M
2021-02-17 19.50 20.40 19.50 20.00 0.0M
2021-02-16 18.60 19.20 18.60 19.20 0.0M
2021-02-15 17.70 18.50 17.70 18.50 0.0M
2021-02-12 17.40 17.40 17.40 17.40 0.0M
2021-02-11 17.50 17.50 17.50 17.50 0.0M
2021-02-10 17.90 18.10 17.90 18.10 0.0M
2021-02-09 17.40 17.40 17.40 17.40 0.0M
2021-02-08 17.50 18.10 17.50 18.10 0.0M
2021-02-05 17.00 17.00 17.00 17.00 0.0M
2021-02-04 16.80 16.80 16.50 16.60 0.0M
2021-02-03 16.50 16.60 16.50 16.60 0.0M
2021-02-02 16.40 16.70 16.30 16.30 0.0M
2021-02-01 16.50 16.80 16.40 16.50 0.0M
2021-01-29 16.40 16.60 16.10 16.10 0.0M
2021-01-28 16.10 16.60 16.10 16.60 0.0M
2021-01-27 16.50 16.50 15.90 16.00 0.0M
2021-01-26 16.50 16.80 16.50 16.80 0.0M
2021-01-25 17.00 17.40 16.40 16.40 0.0M
2021-01-22 17.10 17.10 16.80 16.80 0.0M
2021-01-21 17.60 17.80 17.60 17.70 0.0M
2021-01-20 17.20 17.70 17.20 17.40 0.0M
2021-01-19 17.20 17.30 17.20 17.20 0.0M
2021-01-18 17.20 17.30 17.10 17.30 0.0M
2021-01-15 17.60 17.60 16.70 16.90 0.0M
2021-01-14 17.60 17.80 17.60 17.80 0.0M
2021-01-13 17.20 17.50 17.20 17.30 0.0M
2021-01-12 17.70 17.70 17.30 17.30 0.0M
2021-01-11 17.59 17.62 17.59 17.61 0.0M
2021-01-08 17.86 17.86 17.64 17.71 0.0M
2021-01-07 17.87 17.87 17.66 17.81 0.0M
2021-01-06 17.65 17.68 17.65 17.68 0.0M
2021-01-05 16.95 17.05 16.80 17.05 0.0M
2021-01-04 16.29 17.00 16.29 16.79 0.0M