Premium
Antofagasta PLC (PK) (ANFGF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2 | 5.45454545455 | 22 | 23.51 | 22 | 953 | 23.42829268 | CS |
| 4 | 0.94 | 4.22282120395 | 22.26 | 23.535 | 21.86 | 1198 | 22.91669111 | CS |
| 12 | 2.31 | 11.0579224509 | 20.89 | 23.78 | 19.9485 | 2260 | 21.928601 | CS |
| 26 | 0.2 | 0.869565217391 | 23 | 28.4 | 19.9485 | 2623 | 23.17296899 | CS |
| 52 | -1.1 | -4.52674897119 | 24.3 | 30.875 | 19.9485 | 4865 | 26.18943984 | CS |
| 156 | 2.7 | 13.1707317073 | 20.5 | 30.875 | 11.34 | 2970 | 23.06524806 | CS |
| 260 | 14 | 152.173913043 | 9.2 | 30.875 | 7.3 | 2519 | 21.38183392 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728000 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1741641600 | 23.2 | -0.18 | -0.77 | 23.2 | 23.2 | 23.2 | 141 |
| 1741386000 | 23.38 | -0.13 | -0.55 | 23.38 | 23.38 | 23.38 | 318 |
| 1741299840 | 23.51 | 0 | 0.00 | 23.51 | 23.51 | 23.51 | 0 |
| 1741213440 | 23.51 | 1.51 | 6.86 | 23.338 | 23.51 | 23.338 | 3204 |
| 1741126800 | 22 | -0.47 | -2.09 | 22 | 22 | 22 | 150 |
| 1741040760 | 22.47 | -0.12 | -0.52 | 22.47 | 22.47 | 22.47 | 100 |
| 1740781260 | 22.5875 | 0.08 | 0.34 | 22.1 | 22.5875 | 22.1 | 3288 |
| 1740695340 | 22.5116 | 0 | 0.01 | 22.5116 | 22.5116 | 22.5116 | 3456 |
| 1740608400 | 22.51 | -0.79 | -3.39 | 22.51 | 22.51 | 22.51 | 950 |
| 1740522480 | 23.3 | -0.23 | -0.98 | 21.86 | 23.3 | 21.86 | 2086 |
| 1740435960 | 23.53 | 0 | 0.00 | 23.53 | 23.53 | 23.53 | 0 |
| 1740176760 | 23.53 | 0 | 0.00 | 23.53 | 23.53 | 23.53 | 0 |
| 1740090360 | 23.53 | 0 | 0.00 | 23.53 | 23.53 | 23.53 | 0 |
| 1740003960 | 23.53 | -0.01 | -0.02 | 23.53 | 23.53 | 23.53 | 350 |
| 1739917620 | 23.535 | 0 | 0.00 | 23.535 | 23.535 | 23.535 | 0 |
| 1739572020 | 23.535 | 1.28 | 5.73 | 23.535 | 23.535 | 23.535 | 129 |
| 1739485320 | 22.26 | 0 | 0.00 | 22.26 | 22.26 | 22.26 | 0 |
| 1739398920 | 22.26 | -1.52 | -6.39 | 22.26 | 22.26 | 22.26 | 200 |
| 1739312400 | 23.78 | 0 | 0.00 | 23.78 | 23.78 | 23.78 | 0 |
| 1739226000 | 23.78 | 2.25 | 10.42 | 23.05 | 23.78 | 23.05 | 1364 |
| 1738966800 | 21.535 | 0 | 0.00 | 21.535 | 21.535 | 21.535 | 0 |
| 1738880400 | 21.535 | 0 | 0.00 | 21.535 | 21.535 | 21.535 | 0 |
| 1738794000 | 21.535 | 0 | 0.00 | 21.535 | 21.535 | 21.535 | 0 |
| 1738707600 | 21.535 | 0 | 0.00 | 21.535 | 21.535 | 21.535 | 0 |
| 1738621200 | 21.535 | 0 | 0.00 | 21.535 | 21.535 | 21.535 | 0 |
| 1738362000 | 21.535 | 0.09 | 0.40 | 21.535 | 21.535 | 21.535 | 170 |
| 1738276140 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.45 | 0 |
| 1738189740 | 21.45 | 0.24 | 1.11 | 21.45 | 21.45 | 21.45 | 149 |
| 1738103280 | 21.214 | -1.23 | -5.48 | 21.214 | 21.214 | 21.214 | 500 |
| 1738016640 | 22.445 | 0 | 0.00 | 22.445 | 22.445 | 22.445 | 0 |
| 1737757440 | 22.445 | 1.08 | 5.03 | 22.445 | 22.445 | 22.445 | 165 |
| 1737671220 | 21.37 | -0.48 | -2.20 | 21.37 | 21.37 | 21.37 | 120 |
| 1737584940 | 21.85 | 0 | 0.00 | 21.85 | 21.85 | 21.85 | 0 |
| 1737498540 | 21.85 | 0.18 | 0.81 | 21.54 | 21.85 | 21.54 | 9253 |
| 1737152880 | 21.675 | 0.56 | 2.63 | 21.55 | 21.825 | 21.55 | 26444 |
| 1737066420 | 21.12 | 0.1 | 0.47 | 21.05 | 21.12 | 21.05 | 1520 |
| 1736979720 | 21.0215 | 0.07 | 0.34 | 21.0215 | 21.0215 | 21.0215 | 269 |
| 1736893200 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1736806800 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 550 |
| 1736547720 | 20.95 | -0.1 | -0.48 | 21 | 21 | 20.95 | 2165 |
| 1736375160 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1736288760 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1736202360 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1735943160 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1735856760 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1735683960 | 21.05 | -0.2 | -0.93 | 21.05 | 21.05 | 21.05 | 325 |
| 1735597200 | 21.248 | 0 | 0.00 | 21.248 | 21.248 | 21.248 | 0 |
| 1735338000 | 21.248 | 1.3 | 6.51 | 20.95 | 21.248 | 20.319 | 5454 |
| 1735251000 | 19.9485 | 0 | 0.00 | 19.9485 | 19.9485 | 19.9485 | 0 |
| 1735078200 | 19.9485 | -0.94 | -4.51 | 19.9485 | 19.9485 | 19.9485 | 212 |
| 1734992760 | 20.89 | 0 | 0.00 | 20.89 | 20.89 | 20.89 | 0 |
| 1734733560 | 20.89 | 0 | 0.00 | 20.89 | 20.89 | 20.89 | 0 |
| 1734647160 | 20.89 | 0 | 0.00 | 20.89 | 20.89 | 20.89 | 0 |
| 1734560760 | 20.89 | 0 | 0.00 | 20.89 | 20.89 | 20.89 | 0 |
| 1734474360 | 20.89 | -0.31 | -1.45 | 20.89 | 20.89 | 20.89 | 258 |
| 1734388140 | 21.1972 | -0.91 | -4.13 | 21 | 21.1972 | 21 | 998 |
| 1734128880 | 22.11 | 0 | 0.00 | 22.11 | 22.11 | 22.11 | 0 |
| 1734042480 | 22.11 | -0.58 | -2.53 | 22.11 | 22.11 | 22.11 | 101 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
