Antin Infrastructure Partners (ANTIN)

ANTIN
🏛️ Francia →
11.60
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 11.60 11.62 11.40 11.60 0.0M
2025-09-25 11.62 11.62 11.36 11.52 0.0M
2025-09-24 11.62 11.68 11.38 11.58 0.0M
2025-09-23 12.00 12.00 11.54 11.58 0.0M
2025-09-22 11.94 12.10 11.76 11.92 0.0M
2025-09-19 11.42 12.00 11.42 12.00 0.5M
2025-09-18 11.42 11.62 11.40 11.42 0.0M
2025-09-17 11.36 11.56 11.32 11.36 0.0M
2025-09-16 11.50 11.58 11.24 11.36 0.1M
2025-09-15 11.46 11.78 11.44 11.44 0.0M
2025-09-12 10.88 11.62 10.84 11.40 0.1M
2025-09-11 10.80 10.80 10.50 10.80 0.0M
2025-09-10 11.20 11.50 10.60 10.74 0.1M
2025-09-09 11.30 11.54 10.84 10.98 0.1M
2025-09-08 11.02 11.48 11.02 11.24 0.0M
2025-09-05 11.14 11.20 11.00 11.04 0.0M
2025-09-04 11.34 11.34 11.14 11.16 0.0M
2025-09-03 11.12 11.28 11.04 11.28 0.0M
2025-09-02 11.50 11.50 11.00 11.12 0.0M
2025-09-01 11.40 11.52 11.38 11.52 0.0M
2025-08-29 11.72 11.78 11.40 11.40 0.0M
2025-08-28 11.54 11.82 11.52 11.66 0.0M
2025-08-27 11.38 11.50 11.34 11.50 0.0M
2025-08-26 11.74 11.74 11.18 11.38 0.0M
2025-08-25 11.78 11.88 11.60 11.76 0.0M
2025-08-22 10.98 11.72 10.96 11.72 0.1M
2025-08-21 11.22 11.22 10.94 10.98 0.1M
2025-08-20 11.36 11.36 11.12 11.18 0.0M
2025-08-19 11.38 11.48 11.30 11.34 0.0M
2025-08-18 11.34 11.40 11.22 11.36 0.0M
2025-08-15 11.60 11.68 11.32 11.32 0.1M
2025-08-14 11.56 11.58 11.34 11.52 0.0M
2025-08-13 11.60 11.74 11.48 11.54 0.1M
2025-08-12 11.74 11.74 11.50 11.56 0.0M
2025-08-11 11.70 11.78 11.64 11.70 0.0M
2025-08-08 11.70 11.70 11.56 11.64 0.1M
2025-08-07 11.62 11.84 11.62 11.68 0.1M
2025-08-06 11.66 11.66 11.52 11.60 0.1M
2025-08-05 11.68 11.68 11.50 11.58 0.1M
2025-08-04 11.74 11.80 11.56 11.62 0.0M
2025-08-01 12.78 12.82 11.64 11.70 0.1M
2025-07-31 12.60 13.06 12.60 12.82 0.0M
2025-07-30 12.24 12.60 12.20 12.60 0.0M
2025-07-29 12.44 12.52 12.08 12.22 0.0M
2025-07-28 12.30 12.60 12.28 12.36 0.0M
2025-07-25 12.12 12.20 12.02 12.20 0.0M
2025-07-24 12.24 12.24 11.92 12.10 0.0M
2025-07-23 11.66 12.14 11.62 12.10 0.0M
2025-07-22 11.68 11.68 11.40 11.48 0.0M
2025-07-21 11.74 11.80 11.62 11.68 0.0M
2025-07-18 12.00 12.00 11.76 11.80 0.0M
2025-07-17 11.96 12.32 11.94 11.94 0.0M
2025-07-16 11.74 11.88 11.66 11.86 0.0M
2025-07-15 11.58 11.72 11.58 11.68 0.0M
2025-07-14 11.46 11.60 11.46 11.52 0.0M
2025-07-11 11.74 11.74 11.44 11.56 0.0M
2025-07-10 12.08 12.10 11.64 11.76 0.1M
2025-07-09 12.00 12.12 11.76 11.98 0.1M
2025-07-08 12.02 12.02 11.72 11.96 0.0M
2025-07-07 12.16 12.30 11.92 11.92 0.0M
2025-07-04 12.14 12.14 11.94 12.14 0.0M
2025-07-03 11.86 12.24 11.86 12.22 0.0M
2025-07-02 11.58 11.80 11.56 11.80 0.0M
2025-07-01 11.50 11.60 11.44 11.54 0.0M
2025-06-30 11.50 11.62 11.34 11.48 0.0M
2025-06-27 11.28 11.50 11.28 11.50 0.0M
2025-06-26 11.38 11.54 11.20 11.24 0.0M
2025-06-25 11.12 11.36 11.02 11.36 0.1M
2025-06-24 11.14 11.18 10.96 11.10 0.0M
2025-06-23 10.98 11.24 10.68 10.98 0.1M
2025-06-20 10.50 10.98 10.50 10.98 1.1M
2025-06-19 10.88 10.96 10.42 10.46 0.0M
2025-06-18 10.76 11.00 10.62 10.96 0.0M
2025-06-17 10.68 10.88 10.66 10.70 0.0M
2025-06-16 10.38 10.98 10.38 10.80 0.1M
2025-06-13 10.80 10.80 10.60 10.70 0.0M
2025-06-12 11.14 11.24 10.82 10.82 0.0M
2025-06-11 11.18 11.26 11.14 11.14 0.0M
2025-06-10 11.32 11.40 11.20 11.20 0.0M
2025-06-09 11.30 11.36 11.22 11.30 0.0M
2025-06-06 10.90 11.40 10.76 11.30 0.1M
2025-06-05 11.04 11.04 10.82 10.90 0.0M
2025-06-04 11.36 11.54 11.00 11.00 0.0M
2025-06-03 11.54 11.58 11.14 11.28 0.0M
2025-06-02 11.38 11.60 11.28 11.46 0.0M
2025-05-30 11.20 11.58 11.16 11.34 0.0M
2025-05-29 10.78 11.14 10.78 11.14 0.0M
2025-05-28 10.76 10.82 10.66 10.76 0.0M
2025-05-27 10.60 10.86 10.58 10.76 0.0M
2025-05-26 10.40 10.80 10.40 10.68 0.1M
2025-05-23 10.58 10.64 10.18 10.26 0.0M
2025-05-22 10.80 10.80 10.60 10.62 0.0M
2025-05-21 10.90 10.92 10.82 10.82 0.0M
2025-05-20 10.90 10.96 10.70 10.88 0.0M
2025-05-19 10.74 10.90 10.58 10.88 0.0M
2025-05-16 10.62 10.76 10.54 10.72 0.0M
2025-05-15 10.64 10.66 10.46 10.60 0.0M
2025-05-14 10.66 10.66 10.46 10.62 0.0M
2025-05-13 10.60 10.66 10.46 10.62 0.0M
2025-05-12 10.48 10.66 10.48 10.58 0.0M
2025-05-09 10.28 10.50 10.28 10.38 0.0M
2025-05-08 10.06 10.38 10.06 10.22 0.0M
2025-05-07 10.14 10.18 10.00 10.10 0.0M
2025-05-06 10.18 10.22 10.00 10.12 0.0M
2025-05-05 10.24 10.24 10.10 10.20 0.0M
2025-05-02 10.38 10.42 10.20 10.28 0.0M
2025-04-30 10.10 10.30 9.98 10.30 0.0M
2025-04-29 9.78 10.10 9.78 10.04 0.0M
2025-04-28 9.94 10.04 9.76 9.76 0.0M
2025-04-25 9.86 9.99 9.80 9.86 0.0M
2025-04-24 9.71 9.80 9.54 9.76 0.0M
2025-04-23 9.69 9.90 9.69 9.76 0.0M
2025-04-22 9.64 9.64 9.35 9.55 0.1M
2025-04-17 9.62 9.65 9.55 9.63 0.0M
2025-04-16 9.90 9.96 9.60 9.60 0.0M
2025-04-15 9.75 10.04 9.69 10.00 0.0M
2025-04-14 9.52 9.79 9.35 9.79 0.0M
2025-04-11 9.90 9.96 9.37 9.40 0.1M
2025-04-10 10.28 10.30 9.87 9.87 0.0M
2025-04-09 9.85 9.87 9.41 9.54 0.0M
2025-04-08 10.18 10.18 9.62 9.91 0.0M
2025-04-07 9.59 10.32 9.45 9.51 0.1M
2025-04-04 10.50 10.88 9.87 10.08 0.1M
2025-04-03 10.80 10.82 10.44 10.52 0.1M
2025-04-02 10.52 10.90 10.52 10.90 0.0M
2025-04-01 10.40 10.70 10.40 10.66 0.0M
2025-03-31 10.80 10.80 10.42 10.50 0.0M
2025-03-28 10.90 11.12 10.72 10.72 0.0M
2025-03-27 11.16 11.32 10.98 11.02 0.0M
2025-03-26 11.18 11.24 11.02 11.04 0.0M
2025-03-25 11.16 11.18 10.94 11.12 0.0M
2025-03-24 10.90 11.16 10.88 11.08 0.0M
2025-03-21 10.92 10.92 10.62 10.86 0.0M
2025-03-20 10.66 10.88 10.60 10.86 0.0M
2025-03-19 10.90 10.90 10.62 10.76 0.0M
2025-03-18 10.72 10.96 10.68 10.84 0.0M
2025-03-17 10.94 10.94 10.40 10.66 0.1M
2025-03-14 10.62 10.96 10.58 10.90 0.0M
2025-03-13 10.64 10.78 10.60 10.60 0.0M
2025-03-12 10.86 10.94 10.64 10.74 0.0M
2025-03-11 11.24 11.30 10.72 10.82 0.1M
2025-03-10 11.76 11.78 11.12 11.26 0.1M
2025-03-07 11.66 11.70 11.40 11.68 0.0M
2025-03-06 11.34 11.80 11.34 11.72 0.0M
2025-03-05 11.40 11.56 10.60 11.36 0.1M
2025-03-04 11.48 11.48 11.10 11.18 0.1M
2025-03-03 11.28 11.54 11.20 11.50 0.0M
2025-02-28 11.72 11.72 11.00 11.28 0.1M
2025-02-27 11.54 11.74 11.36 11.74 0.0M
2025-02-26 11.38 11.54 11.38 11.54 0.0M
2025-02-25 11.52 11.56 11.38 11.38 0.0M
2025-02-24 11.68 11.72 11.50 11.54 0.0M
2025-02-21 11.58 11.80 11.58 11.66 0.1M
2025-02-20 11.46 11.60 11.34 11.54 0.0M
2025-02-19 11.56 11.68 11.50 11.50 0.1M
2025-02-18 11.50 11.72 11.46 11.54 0.1M
2025-02-17 11.36 11.58 11.30 11.50 0.0M
2025-02-14 11.50 11.56 11.26 11.40 0.0M
2025-02-13 11.14 11.34 11.08 11.24 0.1M
2025-02-12 11.28 11.46 11.02 11.02 0.0M
2025-02-11 11.20 11.32 11.04 11.26 0.0M
2025-02-10 11.12 11.38 11.12 11.20 0.0M
2025-02-07 11.12 11.18 11.00 11.08 0.0M
2025-02-06 11.06 11.16 10.98 11.06 0.0M
2025-02-05 11.00 11.00 10.84 11.00 0.0M
2025-02-04 11.06 11.06 10.94 11.00 0.0M
2025-02-03 11.24 11.24 10.92 11.08 0.0M
2025-01-31 10.92 11.28 10.86 11.28 0.0M
2025-01-30 10.72 11.18 10.72 10.94 0.1M
2025-01-29 10.70 10.72 10.62 10.70 0.0M
2025-01-28 10.68 10.80 10.62 10.70 0.0M
2025-01-27 10.66 10.80 10.66 10.66 0.0M
2025-01-24 10.78 10.88 10.78 10.78 0.0M
2025-01-23 10.74 10.86 10.66 10.80 0.1M
2025-01-22 10.90 11.00 10.72 10.72 0.0M
2025-01-21 10.82 10.96 10.68 10.90 0.0M
2025-01-20 11.00 11.10 10.82 10.82 0.0M
2025-01-17 11.20 11.42 10.70 11.00 0.1M
2025-01-16 11.24 11.56 11.24 11.52 0.0M
2025-01-15 10.70 11.24 10.68 11.24 0.0M
2025-01-14 10.74 10.82 10.64 10.70 0.0M
2025-01-13 10.82 10.82 10.60 10.62 0.0M
2025-01-10 11.02 11.06 10.78 10.80 0.0M
2025-01-09 11.20 11.20 11.00 11.00 0.0M
2025-01-08 11.46 11.60 11.16 11.18 0.0M
2025-01-07 11.50 11.52 11.28 11.48 0.0M
2025-01-06 11.24 11.58 11.22 11.46 0.0M
2025-01-03 11.22 11.28 11.14 11.14 0.0M
2025-01-02 11.10 11.28 11.10 11.20 0.0M