גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אנטופגסטה > גרפים

עדכון אחרון 03.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אנטופגסטה

Antofagasta

מניה ANTO London-CB GBp

שער

--

שינוי

--

שינוי בGBp-p

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10:00	1934	1934	1934	1934	0.00
10:10	1913	1913	1913	1913	0.00
10:20	1919.5	1919.5	1919.5	1919.5	3,495.00
10:30	1914.5	1914.5	1914.5	1914.5	9,001.00
10:40	1917	1917	1917	1917	3,107.00
10:50	1922.75	1922.75	1922.75	1922.75	2,942.00
11:00	1920.25	1920.25	1920.25	1920.25	6,967.00
11:10	1931	1931	1931	1931	10,195.00
11:20	1927	1927	1927	1927	3,135.00
11:30	1925.5	1925.5	1925.5	1925.5	1,145.00
11:40	1928.5	1928.5	1928.5	1928.5	1,832.00
11:50	1929.75	1929.75	1929.75	1929.75	2,822.00
12:00	1927.5	1927.5	1927.5	1927.5	12,285.00
12:10	1926.5	1926.5	1926.5	1926.5	8,051.00
12:20	1931.75	1931.75	1931.75	1931.75	1,761.00
12:30	1929.5	1929.5	1929.5	1929.5	1,171.00
12:40	1923.5	1923.5	1923.5	1923.5	12,266.00
12:50	1920.5	1920.5	1920.5	1920.5	50,276.00
13:00	1922	1922	1922	1922	2,317.00
13:10	1923	1923	1923	1923	660.00
13:20	1925.5	1925.5	1925.5	1925.5	1,857.00
13:30	1927	1927	1927	1927	2,601.00
13:40	1927	1927	1927	1927	1,778.00
13:50	1924.5	1924.5	1924.5	1924.5	1,590.00
14:00	1924.5	1924.5	1924.5	1924.5	1,787.00
14:10	1924.25	1924.25	1924.25	1924.25	3,747.00
14:20	1923.75	1923.75	1923.75	1923.75	5,052.00
14:30	1925.5	1925.5	1925.5	1925.5	1,837.00
14:40	1925	1925	1925	1925	1,459.00
14:50	1922.5	1922.5	1922.5	1922.5	5,085.00
15:00	1926.5	1926.5	1926.5	1926.5	1,393.00
15:10	1929	1929	1929	1929	2,215.00
15:20	1930	1930	1930	1930	3,709.00
15:30	1926.5	1926.5	1926.5	1926.5	10,015.00
15:40	1925.5	1925.5	1925.5	1925.5	12,740.00
15:50	1923	1923	1923	1923	68,896.00
16:00	1924.5	1924.5	1924.5	1924.5	2,626.00
16:10	1916.5	1916.5	1916.5	1916.5	10,259.00
16:20	1922.5	1922.5	1922.5	1922.5	6,687.00
16:30	1926.25	1926.25	1926.25	1926.25	4,719.00
16:40	1928	1928	1928	1928	13,915.00
16:50	1931.5	1931.5	1931.5	1931.5	9,033.00
17:00	1925.5	1925.5	1925.5	1925.5	13,649.00
17:10	1927.25	1927.25	1927.25	1927.25	11,890.00
17:20	1926.5	1926.5	1926.5	1926.5	11,478.00
17:30	1932	1932	1932	1932	9,357.00
17:40	1932.25	1932.25	1932.25	1932.25	10,050.00
17:50	1933.75	1933.75	1933.75	1933.75	8,391.00
18:00	1930	1930	1930	1930	20,402.00
18:10	1924.5	1924.5	1924.5	1924.5	9,175.00
18:20	1925.75	1925.75	1925.75	1925.75	21,906.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 10:30	1853	1838.5	1852.5	1841	2,577,220.00
27.06.2025 11:00	1841.75	1826.5	1840.5	1828	3,383,955.00
27.06.2025 11:30	1829.75	1819.5	1829.75	1822.5	4,778,288.00
27.06.2025 12:00	1823.75	1801	1823.75	1802.25	7,361,209.00
27.06.2025 12:30	1811	1799	1801	1799	6,136,558.00
27.06.2025 13:00	1807.75	1799	1799.5	1802	7,434,430.00
27.06.2025 13:30	1818.5	1801.5	1801.5	1817.75	6,087,070.00
27.06.2025 14:00	1824	1817.75	1818	1823	6,286,780.00
27.06.2025 14:30	1822.75	1818	1822.5	1821.5	5,826,366.00
27.06.2025 15:00	1824.5	1818	1821	1824.5	5,723,575.00
27.06.2025 15:30	1825.5	1806.75	1825.5	1810.5	8,753,666.00
27.06.2025 16:00	1812.5	1806.5	1811	1808.5	8,041,091.00
27.06.2025 16:30	1809.5	1802.75	1806	1809.5	6,981,159.00
27.06.2025 17:00	1812	1806.75	1809.5	1812	9,747,466.00
27.06.2025 17:30	1823.5	1812	1813	1822	10,488,887.00
27.06.2025 18:00	1830	1823	1823	1828	15,756,529.00
30.06.2025 10:00	1832.5	1822	1832.5	1823	104,343.00
30.06.2025 10:30	1822	1814	1822	1817.5	137,944.00
30.06.2025 11:00	1821	1812.5	1819.5	1815.5	362,979.00
30.06.2025 11:30	1817	1808.5	1817	1809	426,534.00
30.06.2025 12:00	1810.5	1809	1809.5	1810.5	126,042.00
30.06.2025 12:30	1813	1810	1810	1812.5	342,780.00
30.06.2025 13:00	1814	1810	1813	1810	371,294.00
30.06.2025 13:30	1814	1809.5	1811	1814	547,429.00
30.06.2025 14:00	1814.5	1806.5	1814.5	1807	727,364.00
30.06.2025 14:30	1810.5	1806	1806	1810.5	703,664.00
30.06.2025 15:00	1811	1804	1811	1804	1,099,831.00
30.06.2025 15:30	1808.5	1802	1804	1802	1,748,497.00
30.06.2025 16:00	1803.5	1799.5	1802.5	1800.5	2,199,949.00
30.06.2025 16:30	1799.5	1791.5	1799.5	1795.25	2,321,928.00
30.06.2025 17:00	1804	1792	1795	1803.75	3,322,873.00
30.06.2025 17:30	1808.5	1804	1807.5	1807	3,825,616.00
30.06.2025 18:00	1813.5	1804.5	1804.5	1813	5,835,049.00
01.07.2025 10:00	1861	1823	1823	1852.5	4,802,829.00
01.07.2025 10:30	1860	1849.25	1854.25	1854.25	4,399,737.00
01.07.2025 11:00	1857.75	1843	1856.5	1857.75	5,531,294.00
01.07.2025 11:30	1860.5	1849	1859	1855	6,030,709.00
01.07.2025 12:00	1857	1851.5	1855.5	1853.5	4,822,717.00
01.07.2025 12:30	1854.5	1851.5	1853.5	1852.5	4,502,784.00
01.07.2025 13:00	1852	1846	1851.5	1847.5	6,660,344.00
01.07.2025 13:30	1849	1842.5	1847.5	1845	7,737,752.00
01.07.2025 14:00	1854	1844.5	1844.5	1854	8,198,019.00
01.07.2025 14:30	1853.5	1848.5	1853.5	1848.5	8,672,898.00
01.07.2025 15:00	1850.5	1839	1849	1839.5	12,541,733.00
01.07.2025 15:30	1839.25	1827	1839.25	1832	21,931,219.00
01.07.2025 16:00	1837.5	1830.5	1833	1831	15,346,580.00
01.07.2025 16:30	1844.25	1830	1830	1839.5	10,297,025.00
01.07.2025 17:00	1840	1834.25	1840	1836	11,819,445.00
01.07.2025 17:30	1836.5	1827.5	1836.5	1829	12,065,302.00
01.07.2025 18:00	1833	1825	1827	1833	18,348,399.00
02.07.2025 10:00	1863	1846.5	1854.5	1856	659,307.00
02.07.2025 10:30	1864.5	1855.5	1857.5	1857	1,232,726.00
02.07.2025 11:00	1867.5	1856.25	1856.5	1867.5	1,193,411.00
02.07.2025 11:30	1870.5	1866	1867	1870.5	625,923.00
02.07.2025 12:00	1875	1866	1870	1875	1,827,274.00
02.07.2025 12:30	1886.75	1874.75	1874.75	1886.75	1,945,071.00
02.07.2025 13:00	1888	1882.5	1886.25	1885	3,883,110.00
02.07.2025 13:30	1887.5	1882	1884.5	1887	3,576,665.00
02.07.2025 14:00	1887	1883	1887	1884.5	2,212,898.00
02.07.2025 14:30	1887.25	1880.5	1882.5	1886.5	5,183,710.00
02.07.2025 15:00	1886	1879	1886	1885	7,974,904.00
02.07.2025 15:30	1885.5	1872	1885	1875.5	7,628,934.00
02.07.2025 16:00	1883.5	1871.5	1875	1883.5	12,083,309.00
02.07.2025 16:30	1892.5	1881.5	1883	1892.5	5,987,103.00
02.07.2025 17:00	1907.5	1890.75	1892	1907.5	6,129,083.00
02.07.2025 17:30	1912.5	1905	1912.25	1908.5	6,966,086.00
02.07.2025 18:00	1910	1902.5	1905.5	1908	11,359,300.00
03.07.2025 10:00	1921.5	1909.75	1915.5	1915.5	800,485.00
03.07.2025 10:30	1924	1914.5	1918.5	1921.5	1,929,703.00
03.07.2025 11:00	1931	1922	1922	1925.5	3,428,322.00
03.07.2025 11:30	1930.5	1923.25	1926.75	1923.25	4,283,858.00
03.07.2025 12:00	1933.5	1925	1925.5	1928	2,792,490.00
03.07.2025 12:30	1926	1918.5	1926	1922.5	7,343,573.00
03.07.2025 13:00	1927.5	1922	1922	1926	5,980,542.00
03.07.2025 13:30	1927	1924.25	1925	1925	6,497,203.00
03.07.2025 14:00	1926	1923	1924.5	1924.5	8,093,818.00
03.07.2025 14:30	1928.5	1922.5	1924.5	1928.5	10,736,916.00
03.07.2025 15:00	1931.5	1925.5	1927.75	1925.5	13,189,094.00
03.07.2025 15:30	1929.5	1920	1928.5	1921	43,062,443.00
03.07.2025 16:00	1929	1915	1922.5	1928	46,530,407.00
03.07.2025 16:30	1932	1925.5	1925.75	1928.5	19,277,851.00
03.07.2025 17:00	1932	1924.25	1928.5	1931.75	24,828,833.00
03.07.2025 17:30	1934	1930	1933	1930	21,919,440.00
03.07.2025 18:00	1929	1921.5	1928.5	1928	21,544,929.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.07.2024	2,225.00	2,179.50	2,179.50	2,199.00	136,231.00
08.07.2024	2,213.00	2,171.50	2,179.00	2,186.00	78,434.00
09.07.2024	2,211.50	2,167.00	2,183.00	2,174.00	200,760.00
10.07.2024	2,199.50	2,148.00	2,169.00	2,193.50	79,450.00
11.07.2024	2,193.00	2,150.00	2,175.00	2,174.00	83,185.00
12.07.2024	2,240.00	2,149.00	2,186.00	2,228.00	88,040.00
15.07.2024	2,195.00	2,112.00	2,187.50	2,140.00	140,113.00
16.07.2024	2,137.00	2,079.00	2,126.00	2,123.00	180,382.00
17.07.2024	2,070.50	2,003.00	2,042.00	2,003.00	345,452.00
18.07.2024	2,001.25	1,899.00	1,988.00	1,905.50	230,867.00
19.07.2024	1,945.50	1,866.50	1,889.25	1,918.00	152,739.00
23.07.2024	1,931.00	1,903.50	1,915.00	1,922.50	167,641.00
24.07.2024	1,957.50	1,914.50	1,914.50	1,933.00	106,699.00
25.07.2024	1,946.50	1,887.25	1,913.50	1,945.00	340,292.00
26.07.2024	1,978.50	1,946.75	1,951.00	1,957.00	133,090.00
29.07.2024	1,983.00	1,944.50	1,977.25	1,947.50	75,639.00
30.07.2024	1,946.50	1,921.25	1,938.00	1,934.50	105,624.00
31.07.2024	2,022.00	1,985.50	1,999.50	2,015.00	136,975.00
01.08.2024	2,027.00	1,919.50	2,027.00	1,924.00	143,170.00
02.08.2024	1,925.25	1,856.75	1,892.50	1,873.50	196,953.00
05.08.2024	1,856.50	1,800.00	1,835.75	1,840.00	259,012.00
06.08.2024	1,855.50	1,806.00	1,855.50	1,817.75	153,339.00
07.08.2024	1,851.50	1,809.50	1,836.25	1,812.00	149,107.00
08.08.2024	1,812.50	1,762.50	1,801.50	1,806.75	176,121.00
09.08.2024	1,869.00	1,833.00	1,838.75	1,841.50	75,788.00
12.08.2024	1,883.00	1,853.00	1,859.50	1,878.50	73,121.00
13.08.2024	1,883.00	1,828.50	1,881.50	1,838.50	104,837.00
14.08.2024	1,850.50	1,818.00	1,831.00	1,838.50	177,584.00
15.08.2024	1,900.50	1,826.50	1,837.50	1,893.00	96,331.00
16.08.2024	1,891.50	1,853.00	1,888.00	1,873.25	171,127.00
19.08.2024	1,892.00	1,869.50	1,878.50	1,877.00	160,630.00
20.08.2024	1,903.50	1,855.50	1,878.75	1,874.50	135,129.00
21.08.2024	1,916.00	1,856.00	1,880.00	1,862.00	152,132.00
22.08.2024	1,849.00	1,806.50	1,843.00	1,824.50	114,886.00
23.08.2024	1,878.00	1,832.50	1,836.50	1,878.00	78,804.00
27.08.2024	1,910.75	1,870.50	1,893.00	1,908.50	113,011.00
28.08.2024	1,899.00	1,800.00	1,899.00	1,801.50	130,362.00
29.08.2024	1,825.75	1,794.50	1,800.00	1,822.00	105,474.00
30.08.2024	1,871.00	1,836.00	1,840.50	1,852.50	141,900.00
02.09.2024	1,851.50	1,810.25	1,823.25	1,843.25	100,053.00
03.09.2024	1,842.75	1,743.00	1,824.25	1,745.50	189,122.00
04.09.2024	1,752.50	1,720.00	1,726.00	1,720.00	224,336.00
05.09.2024	1,729.25	1,689.00	1,693.00	1,714.75	296,075.00
06.09.2024	1,699.50	1,633.25	1,693.00	1,636.25	256,422.00
09.09.2024	1,675.50	1,656.50	1,660.00	1,670.50	105,881.00
10.09.2024	1,683.00	1,654.75	1,655.50	1,662.75	132,571.00
11.09.2024	1,710.75	1,668.25	1,693.50	1,683.00	73,651.00
12.09.2024	1,758.50	1,708.50	1,715.00	1,719.50	207,715.00
13.09.2024	1,758.00	1,722.50	1,722.75	1,752.00	85,438.00
16.09.2024	1,755.00	1,728.00	1,735.00	1,748.50	54,113.00
17.09.2024	1,793.00	1,763.00	1,772.50	1,787.00	240,425.00
18.09.2024	1,787.00	1,758.50	1,773.00	1,783.00	127,846.00
19.09.2024	1,866.25	1,799.00	1,804.50	1,865.50	362,215.00
20.09.2024	1,846.75	1,797.00	1,845.50	1,798.50	165,233.00
23.09.2024	1,829.00	1,768.00	1,787.50	1,827.50	77,202.00
24.09.2024	1,954.50	1,902.00	1,921.25	1,952.50	373,881.00
25.09.2024	1,955.50	1,906.75	1,939.75	1,913.25	294,219.00
26.09.2024	2,051.00	1,974.00	1,978.50	2,039.50	570,092.00
27.09.2024	2,061.00	2,022.00	2,042.00	2,036.00	300,075.00
30.09.2024	2,074.50	1,996.00	2,051.00	2,003.00	180,279.00
01.10.2024	2,030.00	1,972.75	2,020.00	2,001.00	380,610.00
02.10.2024	2,018.00	1,980.00	2,015.00	1,987.75	228,323.00
03.10.2024	1,994.25	1,931.25	1,981.50	1,932.50	89,047.00
04.10.2024	1,992.75	1,945.50	1,945.50	1,973.50	109,907.00
07.10.2024	1,988.50	1,949.50	1,983.50	1,987.50	127,687.00
08.10.2024	1,914.75	1,863.00	1,914.75	1,879.00	232,876.00
09.10.2024	1,916.00	1,883.50	1,904.00	1,901.50	70,451.00

צרו איתנו קשר *5988