Antofagasta plc ANTO
LSE · Vereinigtes Königreich · Nicht-Energie-Rohstoffe
GBp 3.746,00-20,00 (-0,53 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 3.745,00 | -0,56 % | GBp 3.745,00 | GBp 3.772,00 | GBp 3.662,00 | 264,87K |
| 2026-09-30 | GBp 3.766,00 | +3,18 % | GBp 3.690,00 | GBp 3.903,00 | GBp 3.677,00 | 1,74M |
| 2026-09-29 | GBp 3.650,00 | -0,05 % | GBp 3.715,00 | GBp 3.796,00 | GBp 3.649,00 | 1,48M |
| 2026-09-28 | GBp 3.652,00 | -2,09 % | GBp 3.656,00 | GBp 3.730,00 |
| GBp 3.585,00 |
| 1,71M |
| 2026-09-25 | GBp 3.730,00 | +0,32 % | GBp 3.797,00 | GBp 3.836,00 | GBp 3.706,00 | 538,11K |
| 2026-09-24 | GBp 3.718,00 | -0,75 % | GBp 3.707,00 | GBp 3.818,00 | GBp 3.696,00 | 729,98K |
| 2026-09-23 | GBp 3.746,00 | -2,52 % | GBp 3.841,00 | GBp 3.874,00 | GBp 3.693,00 | 967,96K |
| 2026-09-22 | GBp 3.843,00 | +1,86 % | GBp 3.803,00 | GBp 3.923,00 | GBp 3.765,00 | 810,25K |
| 2026-09-21 | GBp 3.773,00 | +3,17 % | GBp 3.700,00 | GBp 3.845,00 | GBp 3.700,00 | 661,16K |
| 2026-09-18 | GBp 3.657,00 | -1,22 % | GBp 3.704,00 | GBp 3.783,00 | GBp 3.624,00 | 1,73M |
| 2026-09-17 | GBp 3.702,00 | +3,01 % | GBp 3.603,00 | GBp 3.740,00 | GBp 3.571,00 | 901,76K |
| 2026-09-16 | GBp 3.594,00 | +2,66 % | GBp 3.602,00 | GBp 3.648,00 | GBp 3.582,00 | 925,48K |
| 2026-09-15 | GBp 3.501,00 | -2,37 % | GBp 3.576,00 | GBp 3.620,00 | GBp 3.492,00 | 1,01M |
| 2026-09-14 | GBp 3.586,00 | -5,38 % | GBp 3.720,00 | GBp 3.759,00 | GBp 3.539,00 | 1,13M |
| 2026-09-11 | GBp 3.790,00 | +0,50 % | GBp 3.770,00 | GBp 3.869,00 | GBp 3.707,00 | 770,51K |
| 2026-09-10 | GBp 3.771,00 | -5,68 % | GBp 4.012,00 | GBp 4.046,00 | GBp 3.728,00 | 1,13M |
| 2026-09-09 | GBp 3.998,00 | -2,03 % | GBp 4.068,00 | GBp 4.099,00 | GBp 3.970,00 | 787,89K |
| 2026-09-08 | GBp 4.081,00 | +4,69 % | GBp 3.903,00 | GBp 4.150,00 | GBp 3.903,00 | 1,15M |
| 2026-09-07 | GBp 3.898,00 | -0,43 % | GBp 3.908,00 | GBp 3.931,00 | GBp 3.859,00 | 676,57K |
| 2026-09-04 | GBp 3.915,00 | -0,51 % | GBp 3.904,00 | GBp 3.967,00 | GBp 3.865,00 | 585,24K |
| 2026-09-03 | GBp 3.935,00 | +2,23 % | GBp 3.849,00 | GBp 3.940,00 | GBp 3.808,00 | 921,71K |
| 2026-09-02 | GBp 3.849,00 | +0,55 % | GBp 3.750,00 | GBp 3.898,00 | GBp 3.731,00 | 633,36K |
| 2026-09-01 | GBp 3.828,00 | -5,22 % | GBp 4.000,00 | GBp 4.066,00 | GBp 3.805,00 | 1,04M |
| 2026-08-28 | GBp 4.039,00 | 0,00 % | GBp 4.052,00 | GBp 4.120,00 | GBp 3.961,00 | 2,06M |
| 2026-08-27 | GBp 4.039,00 | +0,37 % | GBp 4.028,00 | GBp 4.043,00 | GBp 3.986,00 | 496,21K |
| 2026-08-26 | GBp 4.024,00 | +0,37 % | GBp 4.038,00 | GBp 4.145,00 | GBp 4.024,00 | 1,61M |
| 2026-08-25 | GBp 4.009,00 | +0,93 % | GBp 4.006,00 | GBp 4.033,00 | GBp 3.936,00 | 563,70K |
| 2026-08-24 | GBp 3.972,00 | +1,72 % | GBp 3.895,00 | GBp 4.011,00 | GBp 3.891,00 | 596,32K |
| 2026-08-21 | GBp 3.905,00 | +5,37 % | GBp 3.785,00 | GBp 3.990,00 | GBp 3.753,03 | 1,53M |
| 2026-08-20 | GBp 3.706,00 | +0,11 % | GBp 3.680,00 | GBp 3.716,00 | GBp 3.547,00 | 710,55K |
| 2026-08-19 | GBp 3.702,00 | +4,14 % | GBp 3.568,00 | GBp 3.727,00 | GBp 3.539,00 | 957,34K |
| 2026-08-18 | GBp 3.555,00 | -1,69 % | GBp 3.583,00 | GBp 3.620,65 | GBp 3.536,00 | 794,84K |
| 2026-08-17 | GBp 3.616,00 | +0,86 % | GBp 3.663,00 | GBp 3.710,00 | GBp 3.571,00 | 1,07M |
| 2026-08-14 | GBp 3.585,00 | -4,55 % | GBp 3.710,00 | GBp 3.726,56 | GBp 3.526,00 | 1,27M |
| 2026-08-13 | GBp 3.756,00 | -6,78 % | GBp 3.828,00 | GBp 3.955,34 | GBp 3.756,00 | 2,04M |
| 2026-08-12 | GBp 4.029,00 | +0,10 % | GBp 4.048,00 | GBp 4.124,00 | GBp 4.016,00 | 892,55K |
| 2026-08-11 | GBp 4.025,00 | +0,22 % | GBp 3.995,00 | GBp 4.084,00 | GBp 3.985,00 | 885,15K |
| 2026-08-10 | GBp 4.016,00 | +0,88 % | GBp 4.013,00 | GBp 4.062,95 | GBp 3.922,00 | 877,24K |
| 2026-08-07 | GBp 3.981,00 | +0,18 % | GBp 3.988,00 | GBp 4.003,00 | GBp 3.907,00 | 1,16M |
| 2026-08-06 | GBp 3.974,00 | -1,88 % | GBp 4.040,00 | GBp 4.197,00 | GBp 3.939,00 | 1,53M |
| 2026-08-05 | GBp 4.050,00 | +3,03 % | GBp 4.042,00 | GBp 4.114,00 | GBp 3.958,00 | 884,23K |
| 2026-08-04 | GBp 3.931,00 | +6,85 % | GBp 3.771,00 | GBp 3.983,47 | GBp 3.766,30 | 1,00M |
| 2026-08-03 | GBp 3.679,00 | +0,66 % | GBp 3.712,00 | GBp 3.755,00 | GBp 3.630,00 | 588,96K |
| 2026-07-31 | GBp 3.655,00 | -1,32 % | GBp 3.794,00 | GBp 3.841,00 | GBp 3.608,00 | 838,52K |
| 2026-07-30 | GBp 3.704,00 | +4,37 % | GBp 3.583,00 | GBp 3.789,00 | GBp 3.537,00 | 678,02K |
| 2026-07-29 | GBp 3.549,00 | -0,34 % | GBp 3.566,00 | GBp 3.609,00 | GBp 3.490,00 | 941,93K |
| 2026-07-28 | GBp 3.561,00 | +0,28 % | GBp 3.528,00 | GBp 3.561,00 | GBp 3.454,00 | 2,40M |
| 2026-07-27 | GBp 3.551,00 | -2,20 % | GBp 3.703,00 | GBp 3.719,00 | GBp 3.533,00 | 853,03K |
| 2026-07-24 | GBp 3.631,00 | +0,28 % | GBp 3.570,00 | GBp 3.662,47 | GBp 3.563,00 | 618,65K |
| 2026-07-23 | GBp 3.621,00 | -4,61 % | GBp 3.796,00 | GBp 3.829,00 | GBp 3.607,00 | 1,15M |
| 2026-07-22 | GBp 3.796,00 | +3,52 % | GBp 3.620,00 | GBp 3.796,00 | GBp 3.610,00 | 728,81K |
| 2026-07-21 | GBp 3.667,00 | +5,83 % | GBp 3.560,00 | GBp 3.710,00 | GBp 3.544,00 | 1,24M |
| 2026-07-20 | GBp 3.465,00 | -0,74 % | GBp 3.455,00 | GBp 3.546,00 | GBp 3.433,00 | 1,66M |
| 2026-07-17 | GBp 3.491,00 | -2,70 % | GBp 3.500,00 | GBp 3.526,00 | GBp 3.364,00 | 2,53M |
| 2026-07-16 | GBp 3.588,00 | -4,12 % | GBp 3.745,00 | GBp 3.764,00 | GBp 3.570,00 | 991,45K |
| 2026-07-15 | GBp 3.742,00 | -2,63 % | GBp 3.786,00 | GBp 3.858,00 | GBp 3.642,00 | 1,22M |
| 2026-07-14 | GBp 3.843,00 | +1,80 % | GBp 3.780,00 | GBp 3.904,00 | GBp 3.757,00 | 775,70K |
| 2026-07-13 | GBp 3.775,00 | -0,08 % | GBp 3.720,00 | GBp 3.782,00 | GBp 3.695,00 | 596,66K |
| 2026-07-10 | GBp 3.778,00 | +1,67 % | GBp 3.751,00 | GBp 3.799,00 | GBp 3.724,00 | 550,95K |
| 2026-07-09 | GBp 3.716,00 | +5,36 % | GBp 3.662,00 | GBp 3.738,00 | GBp 3.623,00 | 725,51K |
| 2026-07-08 | GBp 3.527,00 | -6,40 % | GBp 3.780,00 | GBp 3.780,00 | GBp 3.525,00 | 1,27M |
| 2026-07-07 | GBp 3.768,00 | -3,51 % | GBp 3.799,00 | GBp 3.839,00 | GBp 3.708,00 | 788,16K |
| 2026-07-06 | GBp 3.905,00 | +0,96 % | GBp 3.900,00 | GBp 3.953,00 | GBp 3.841,00 | 617,31K |
| 2026-07-03 | GBp 3.868,00 | +0,42 % | GBp 3.926,00 | GBp 3.951,00 | GBp 3.839,00 | 255,70K |
| 2026-07-02 | GBp 3.852,00 | +1,96 % | GBp 3.741,00 | GBp 3.910,00 | GBp 3.717,98 | 1,20M |
| 2026-07-01 | GBp 3.778,00 | -1,10 % | GBp 3.795,00 | GBp 3.840,00 | GBp 3.706,00 | 2,22M |
| 2026-06-30 | GBp 3.820,00 | +1,95 % | GBp 3.835,00 | GBp 3.908,00 | GBp 3.816,00 | 992,57K |
| 2026-06-29 | GBp 3.747,00 | -2,04 % | GBp 3.817,00 | GBp 3.847,00 | GBp 3.723,00 | 860,03K |
| 2026-06-26 | GBp 3.825,00 | +0,84 % | GBp 3.742,00 | GBp 3.825,00 | GBp 3.684,00 | 810,55K |
| 2026-06-25 | GBp 3.793,00 | +3,92 % | GBp 3.619,00 | GBp 3.828,00 | GBp 3.600,00 | 1,00M |
| 2026-06-24 | GBp 3.650,00 | -2,41 % | GBp 3.782,00 | GBp 3.811,00 | GBp 3.579,00 | 946,41K |
| 2026-06-23 | GBp 3.740,00 | -5,46 % | GBp 3.793,00 | GBp 3.799,00 | GBp 3.668,00 | 1,40M |
| 2026-06-22 | GBp 3.956,00 | +1,12 % | GBp 3.979,00 | GBp 3.997,00 | GBp 3.895,00 | 991,91K |
| 2026-06-19 | GBp 3.912,00 | -6,16 % | GBp 4.113,00 | GBp 4.166,00 | GBp 3.911,61 | 5,94M |
| 2026-06-18 | GBp 4.169,00 | -2,16 % | GBp 4.210,00 | GBp 4.228,00 | GBp 4.105,00 | 638,49K |
| 2026-06-17 | GBp 4.261,00 | +0,71 % | GBp 4.256,00 | GBp 4.342,00 | GBp 4.212,00 | 856,01K |
| 2026-06-16 | GBp 4.231,00 | -1,38 % | GBp 4.231,00 | GBp 4.344,00 | GBp 4.212,00 | 1,26M |
| 2026-06-15 | GBp 4.290,00 | +6,08 % | GBp 4.295,00 | GBp 4.363,00 | GBp 4.231,00 | 2,48M |
| 2026-06-12 | GBp 4.044,00 | +4,88 % | GBp 4.061,00 | GBp 4.106,00 | GBp 3.973,00 | 948,06K |
| 2026-06-11 | GBp 3.856,00 | +1,15 % | GBp 3.820,00 | GBp 3.891,00 | GBp 3.793,00 | 1,65M |
| 2026-06-10 | GBp 3.812,00 | -0,88 % | GBp 3.847,00 | GBp 3.874,00 | GBp 3.750,00 | 942,32K |
| 2026-06-09 | GBp 3.846,00 | -3,75 % | GBp 3.961,00 | GBp 4.037,00 | GBp 3.846,00 | 936,57K |
| 2026-06-08 | GBp 3.996,00 | +0,65 % | GBp 3.852,00 | GBp 4.020,00 | GBp 3.844,00 | 1,69M |
| 2026-06-05 | GBp 3.970,00 | -5,70 % | GBp 4.238,00 | GBp 4.238,00 | GBp 3.970,00 | 1,33M |
| 2026-06-04 | GBp 4.210,00 | -1,84 % | GBp 4.263,00 | GBp 4.275,00 | GBp 4.128,00 | 1,02M |
| 2026-06-03 | GBp 4.289,00 | -2,70 % | GBp 4.350,00 | GBp 4.385,00 | GBp 4.280,00 | 1,46M |
| 2026-06-02 | GBp 4.408,00 | +6,47 % | GBp 4.164,00 | GBp 4.420,00 | GBp 4.093,00 | 2,53M |
| 2026-06-01 | GBp 4.140,00 | +1,02 % | GBp 4.105,00 | GBp 4.181,00 | GBp 3.999,00 | 1,79M |
| 2026-05-29 | GBp 4.098,00 | -1,63 % | GBp 4.192,00 | GBp 4.260,00 | GBp 4.098,00 | 7,06M |
| 2026-05-28 | GBp 4.166,00 | +1,78 % | GBp 4.061,00 | GBp 4.189,00 | GBp 4.020,00 | 1,56M |