Antofagasta

ANTO
🏛️ usa →
37.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 18.20 18.20 18.10 18.10 0.0M
2021-12-29 18.24 18.24 18.23 18.23 0.0M
2021-12-28 18.27 18.27 18.27 18.27 0.0M
2021-12-23 18.15 18.15 18.15 18.15 0.0M
2021-12-21 17.84 17.84 17.00 17.20 0.0M
2021-12-20 17.05 17.50 17.05 17.25 0.0M
2021-12-17 18.45 18.60 18.45 18.60 0.0M
2021-12-16 17.98 18.25 17.98 18.25 0.0M
2021-12-15 17.45 17.45 17.26 17.26 0.0M
2021-12-13 19.09 19.09 19.09 19.09 0.0M
2021-12-10 17.97 18.09 17.89 18.09 0.0M
2021-12-08 18.88 18.88 18.88 18.88 0.0M
2021-12-06 18.05 18.12 18.05 18.12 0.0M
2021-12-01 18.13 18.13 18.13 18.13 0.0M
2021-11-30 18.30 18.30 18.10 18.10 0.0M
2021-11-26 18.55 18.55 18.55 18.55 0.0M
2021-11-24 19.42 19.42 19.42 19.42 0.0M
2021-11-23 19.68 19.77 19.68 19.77 0.0M
2021-11-22 19.50 19.50 19.50 19.50 0.0M
2021-11-19 18.86 18.86 18.86 18.86 0.0M
2021-11-18 19.00 19.00 18.78 18.91 0.0M
2021-11-16 19.38 19.38 19.38 19.38 0.0M
2021-11-15 19.75 19.75 19.57 19.57 0.0M
2021-11-12 20.00 20.00 20.00 20.00 0.0M
2021-11-11 19.80 19.80 19.80 19.80 0.0M
2021-11-10 19.38 19.38 19.38 19.38 0.0M
2021-11-09 18.60 18.97 18.60 18.97 0.0M
2021-11-05 18.09 18.24 18.09 18.24 0.0M
2021-11-02 19.40 19.40 19.40 19.40 0.0M
2021-10-28 19.37 19.37 19.37 19.37 0.0M
2021-10-27 19.23 19.23 19.15 19.15 0.0M
2021-10-21 20.25 20.25 20.25 20.25 0.0M
2021-10-19 20.40 20.40 20.40 20.40 0.0M
2021-10-18 20.46 20.46 20.46 20.46 0.0M
2021-10-15 20.50 20.53 20.50 20.53 0.0M
2021-10-14 20.42 20.50 20.20 20.20 0.0M
2021-10-07 18.80 18.80 18.80 18.80 0.0M
2021-10-06 17.50 18.23 17.48 18.23 0.0M
2021-10-05 18.85 18.85 18.85 18.85 0.0M
2021-10-04 18.60 18.60 18.60 18.60 0.0M
2021-10-01 18.90 18.90 18.90 18.90 0.0M
2021-09-28 18.26 18.26 18.26 18.26 0.0M
2021-09-22 19.65 19.65 19.65 19.65 0.0M
2021-09-21 18.45 18.45 18.45 18.45 0.0M
2021-09-20 18.40 18.60 18.40 18.50 0.0M
2021-09-17 19.66 19.66 19.48 19.48 0.0M
2021-09-14 19.80 19.80 19.70 19.70 0.0M
2021-09-10 20.57 20.65 20.20 20.20 0.0M
2021-09-09 19.36 19.36 19.36 19.36 0.0M
2021-09-03 19.84 19.84 19.84 19.84 0.0M
2021-09-02 20.14 20.14 19.68 19.68 0.0M
2021-08-30 20.18 20.18 20.18 20.18 0.0M
2021-08-27 20.07 20.80 20.07 20.80 0.0M
2021-08-25 20.20 20.20 20.20 20.20 0.0M
2021-08-24 20.15 20.15 20.15 20.15 0.0M
2021-08-23 20.00 20.00 20.00 20.00 0.0M
2021-08-20 18.92 18.92 18.92 18.92 0.0M
2021-08-18 20.55 20.55 20.45 20.45 0.0M
2021-08-16 20.70 20.95 20.70 20.95 0.0M
2021-08-12 21.23 21.23 21.23 21.23 0.0M
2021-08-11 21.50 21.50 20.80 20.80 0.0M
2021-08-06 21.00 21.03 21.00 21.00 0.0M
2021-07-28 20.30 20.30 20.30 20.30 0.0M
2021-07-26 20.03 20.41 19.95 20.41 0.0M
2021-07-22 19.95 20.00 19.95 19.95 0.0M
2021-07-21 20.11 20.11 19.43 19.45 0.0M
2021-07-16 18.90 18.90 18.67 18.67 0.0M
2021-07-15 19.13 19.13 19.10 19.10 0.0M
2021-07-14 19.50 19.57 19.50 19.57 0.0M
2021-07-09 19.26 20.03 19.26 20.03 0.0M
2021-07-08 19.25 19.25 18.86 19.01 0.0M
2021-07-07 20.55 20.55 20.15 20.15 0.0M
2021-07-06 19.45 19.45 19.13 19.13 0.0M
2021-07-02 19.97 20.00 19.73 19.73 0.0M
2021-06-30 20.18 20.18 20.18 20.18 0.0M
2021-06-29 19.97 20.40 19.97 20.40 0.0M
2021-06-28 20.63 20.63 20.63 20.63 0.0M
2021-06-23 20.50 20.50 20.50 20.50 0.0M
2021-06-21 19.90 20.60 19.90 20.60 0.0M
2021-06-17 20.10 20.10 19.20 19.77 0.0M
2021-06-15 21.10 21.10 21.10 21.10 0.0M
2021-06-14 21.25 22.34 21.25 21.65 0.0M
2021-06-11 21.25 21.25 21.25 21.25 0.0M
2021-06-10 21.47 21.47 21.07 21.07 0.0M
2021-06-09 22.05 22.05 22.05 22.05 0.0M
2021-06-08 22.50 22.50 22.50 22.50 0.0M
2021-06-04 22.07 22.07 21.50 21.50 0.0M
2021-06-02 21.66 21.66 21.66 21.66 0.0M
2021-05-28 22.25 22.40 22.25 22.40 0.0M
2021-05-27 21.85 22.54 21.85 22.54 0.0M
2021-05-26 20.98 20.98 20.98 20.98 0.0M
2021-05-25 22.05 22.53 22.05 22.53 0.0M
2021-05-21 23.19 23.19 23.19 23.19 0.0M
2021-05-20 21.75 21.75 21.75 21.75 0.0M
2021-05-19 22.00 22.00 22.00 22.00 0.0M
2021-05-18 23.80 23.80 22.03 23.17 0.0M
2021-05-14 24.50 25.45 24.50 25.45 0.0M
2021-05-12 26.48 26.66 26.24 26.24 0.0M
2021-05-11 26.70 27.59 26.70 27.10 0.0M
2021-05-10 27.00 27.80 25.80 25.80 0.0M
2021-05-07 26.10 26.88 26.10 26.88 0.0M
2021-05-06 26.67 27.00 26.46 27.00 0.0M
2021-05-04 26.68 26.68 26.68 26.68 0.0M
2021-05-03 26.45 26.45 26.45 26.45 0.0M
2021-04-30 26.32 26.32 26.32 26.32 0.0M
2021-04-29 26.75 27.37 26.12 26.12 0.0M
2021-04-28 26.73 26.73 26.73 26.73 0.0M
2021-04-27 26.63 26.63 25.97 25.97 0.0M
2021-04-26 26.50 26.50 26.50 26.50 0.0M
2021-04-22 25.22 25.22 25.22 25.22 0.0M
2021-04-21 25.70 25.90 25.65 25.65 0.0M
2021-04-20 26.03 26.03 26.00 26.00 0.0M
2021-04-16 25.82 26.10 25.82 26.10 0.0M
2021-04-15 26.20 26.20 26.20 26.20 0.0M
2021-04-13 24.00 24.00 24.00 24.00 0.0M
2021-04-08 24.00 24.00 24.00 24.00 0.0M
2021-04-07 24.48 24.48 24.48 24.48 0.0M
2021-04-06 24.73 24.73 24.59 24.70 0.0M
2021-04-05 23.60 24.05 23.60 24.05 0.0M
2021-04-01 24.17 24.25 24.17 24.25 0.0M
2021-03-31 23.92 24.00 23.38 23.38 0.0M
2021-03-29 22.36 22.36 22.36 22.36 0.0M
2021-03-26 23.27 23.45 23.21 23.21 0.0M
2021-03-25 22.09 22.09 22.09 22.09 0.0M
2021-03-24 23.50 23.50 23.50 23.50 0.0M
2021-03-23 23.40 23.40 22.99 23.30 0.0M
2021-03-22 24.25 24.70 24.07 24.57 0.0M
2021-03-18 24.95 24.95 24.56 24.56 0.0M
2021-03-17 23.86 23.86 23.86 23.86 0.0M
2021-03-16 23.95 23.95 23.95 23.95 0.0M
2021-03-15 24.00 24.00 24.00 24.00 0.0M
2021-03-11 24.18 24.18 24.06 24.06 0.0M
2021-03-10 23.49 23.95 23.49 23.72 0.0M
2021-03-09 24.15 24.44 23.90 24.32 0.0M
2021-03-08 24.79 24.79 24.30 24.30 0.0M
2021-03-05 24.00 24.71 23.68 23.80 0.0M
2021-03-04 24.21 24.21 23.90 24.10 0.0M
2021-03-03 25.62 25.63 24.24 25.63 0.0M
2021-03-02 25.70 26.00 25.70 26.00 0.0M
2021-03-01 25.45 25.95 25.45 25.95 0.0M
2021-02-25 25.61 26.06 25.61 26.06 0.0M
2021-02-23 25.85 26.05 25.85 25.95 0.0M
2021-02-22 25.10 26.30 25.10 26.05 0.0M
2021-02-19 24.70 26.05 24.70 26.02 0.0M
2021-02-18 24.51 24.51 24.51 24.51 0.0M
2021-02-17 24.30 24.30 23.73 23.73 0.0M
2021-02-16 22.37 23.00 22.37 23.00 0.0M
2021-02-12 21.45 21.56 21.45 21.56 0.0M
2021-02-10 21.35 21.35 21.11 21.11 0.0M
2021-02-08 21.60 21.60 20.95 20.95 0.0M
2021-02-05 19.99 20.63 19.99 20.32 0.0M
2021-02-03 19.70 20.09 19.70 20.09 0.0M
2021-02-02 20.07 20.07 19.61 19.61 0.0M
2021-02-01 20.00 20.00 20.00 20.00 0.0M
2021-01-29 19.59 19.59 19.59 19.59 0.0M
2021-01-28 19.23 19.23 19.23 19.23 0.0M
2021-01-27 19.86 19.86 19.52 19.52 0.0M
2021-01-26 20.00 20.00 20.00 20.00 0.0M
2021-01-25 20.30 20.30 20.03 20.03 0.0M
2021-01-22 20.52 20.70 20.50 20.70 0.0M
2021-01-21 21.25 21.60 21.25 21.45 0.0M
2021-01-19 20.65 20.95 20.14 20.14 0.0M
2021-01-15 20.90 20.90 20.50 20.86 0.0M
2021-01-14 21.05 21.15 21.05 21.15 0.0M
2021-01-12 21.10 21.10 20.90 20.90 0.0M
2021-01-11 21.00 21.09 21.00 21.09 0.0M
2021-01-07 21.59 21.75 21.55 21.75 0.0M
2021-01-06 21.45 21.59 21.45 21.59 0.0M
2021-01-05 20.69 20.69 20.69 20.69 0.0M
2021-01-04 20.44 20.87 20.35 20.52 0.0M