Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Anglo American plc logosu
AAL.L
Anglo American plc
16:27:15
3887 £
0.0000 (%0.00)
Önceki Kapanış: 3995
Düşük₺3874
Yüksek₺3965
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

AAL.L: Anglo American plc Arşiv

2000 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 912,4542
KAPANIŞ 912,696

En Düşük

DÜŞÜK 615,62

En Yüksek

YÜKSEK 1.173,56
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20001.103,821.103,821.103,821.103,82
04.01.20001.072,971.093,091.067,611.072,97
05.01.20001.048,561.082,361.047,491.082,36
06.01.20001.072,971.116,161.072,971.108,92
07.01.20001.115,891.153,451.115,891.148,08
10.01.20001.154,251.173,561.153,451.160,15
11.01.20001.153,451.158,011.133,331.133,6
12.01.20001.133,331.133,331.101,941.120,72
13.01.20001.113,211.165,521.113,211.140,3
14.01.20001.145,41.146,741.133,331.142,45
17.01.20001.138,451.150,761.136,011.149,42
18.01.20001.136,011.140,31.099,81.102,75
19.01.20001.094,431.117,231.093,091.111,33
20.01.20001.109,191.109,191.086,381.094,16
21.01.20001.080,751.088,81.072,971.074,85
24.01.20001.070,561.103,821.046,151.046,15
25.01.20001.036,761.038,11.023,351.025,76
26.01.20001.019,321.019,32993,84999,47
27.01.2000999,211.018,25983,92987,67
28.01.2000973,72979,36939,39942,61
31.01.2000925,44943,14924,9934,02
01.02.2000962,99991,43937,51965,94
02.02.2000979,09992,5965,41966,21
03.02.2000965,68965,68946,9949,85
04.02.2000954,95967,28944,22949,31
07.02.2000976,411.001,89968,36974,8
08.02.2000974,8992,5958,65978,82
09.02.2000979,09988,48968,36976,94
10.02.2000962,72967,02938,85956,29
11.02.2000965,68968,36913,37931,34
14.02.2000920,07922,76906,66908,54
15.02.2000905,32918,73898,61903,17
16.02.2000905,59923,02902,37905,32
17.02.2000915,41965,68910,42959,51
18.02.2000958,97958,97918,73923,83
21.02.2000909,34930889,23889,23
22.02.2000886,54887,08832,89839,6
23.02.2000839,6910,95839,6883,06
24.02.2000885,2885,2868,3869,38
25.02.2000870,99870,99804,73813,85
28.02.2000815,73815,73780,59787,29
29.02.2000777,64782,73727,74774,95
01.03.2000763,72794763,72787,83
02.03.2000803,39828,07710,84820,56
03.03.2000824,58824,85804,73811,97
06.03.2000818,14831,55807,68821,63
07.03.2000812,78824,04807,41811,44
08.03.2000804,73815,46780,59782,2
09.03.2000770,13798,02768,52783,27
10.03.2000787,29794771,2774,69
13.03.2000763,96763,96710,84710,84
14.03.2000727,74758,59720,23755,1
15.03.2000732,57751,08721,31737,4
16.03.2000745,72804,73745,72795,07
17.03.2000808,75812,78778,71785,95
20.03.2000785,95818,14775,22816
21.03.2000811,44843,83811,44837,99
22.03.2000844,97847,65812,78821,36
23.03.2000815,46828,87802,05813,58
24.03.2000814,39826,19803,39823,51
27.03.2000819,21819,21792,12798,29
28.03.2000788,63798,02764,49767,44
29.03.2000769,86804,19761,01764,49
30.03.2000771,47772746,12753,76
31.03.2000744,37788,63744,37781,39
03.04.2000781,39804,73752,15774,95
04.04.2000775,22804,73775,22783,27
05.04.2000783,27783,27751,35757,25
06.04.2000772,54804,19767,98800,71
07.04.2000788,63802,05765,57801,24
10.04.2000803,66804,73778,78793,19
11.04.2000777,91780,59762,88763,15
12.04.2000775,22776,03670,61750,01
13.04.2000736,6737,67718,09720,23
14.04.2000728,28728,28669,53674,9
17.04.2000697,43697,43615,62615,62
18.04.2000638,42657,2616,96653,98
19.04.2000676,51676,91637,08649,95
20.04.2000643,78676,31643,78663,9
21.04.2000663,9663,9663,9663,9
24.04.2000663,9663,9663,9663,9
25.04.2000683,22684,02653,17678,92
26.04.2000680,8742,5673,29684,29
27.04.2000678,39717,28678,39704,67
28.04.2000692,07734,18692,07724,79
01.05.2000724,79724,79724,79724,79
02.05.2000750,01777,1740,35758,86
03.05.2000751,08804,19751,08784,88
04.05.2000800,17803,04789,44790,78
05.05.2000803,92830,21784,61804,46
08.05.2000793,15811,97793,15800,97
09.05.2000804,73830,75802,05822,7
10.05.2000831,55858,38831,29832,89
11.05.2000838,26842,28808,75816,26
12.05.2000810,09812,78764,49786,22
15.05.2000788,9788,9768,52778,98
16.05.2000791,32799,36785,95789,98
17.05.2000795,61795,61769,86771,2
18.05.2000768,52782,73762,68778,17
19.05.2000777,91777,91762,35769,05
22.05.2000765,83790,91765,83781,39
23.05.2000800,71817,07799,36809,29
24.05.2000796,68808,35779,25781,39
25.05.2000780,59781,12764,49773,34
26.05.2000764,49782,47762,88777,64
29.05.2000777,64777,64777,64777,64
30.05.2000775,22778,74775,22775,22
31.05.2000775,22775,22775,22775,22
01.06.2000801,11810,09801,11810,09
02.06.2000800,16811,44800,16802,32
05.06.2000811,44811,44799,36804,46
06.06.2000804,73811,44799,36803,39
07.06.2000807,14807,41798,56805
08.06.2000802,32818,14802,32811,44
09.06.2000811,17844,97810,09824,85
12.06.2000831,55855,7831,55832,89
13.06.2000832,63858,84828,87831,55
14.06.2000815,46815,46815,46815,46
15.06.2000814,12826,19812,78820,82
16.06.2000831,55836,65818,14835,31
19.06.2000828,07834,24817,47824,04
20.06.2000812,51818,68812,51818,68
21.06.2000822,43822,58808,75818,14
22.06.2000818,14818,14792,39810,63
23.06.2000814,92831,02810,09822,17
26.06.2000823,51836,65823,51834,24
27.06.2000838,26841,21827,26834,24
28.06.2000831,55844,97831,55834,24
29.06.2000839,6842,28827,53831,55
30.06.2000827,53853,01827,53850,33
03.07.2000832,63877,59832,63877,16
04.07.2000875,81885,2867,77885,2
05.07.2000859,45895,4859,45861,06
06.07.2000870,45870,45827,53846,31
07.07.2000850,33871,25847,65866,96
10.07.2000884,4897,27858,91886,01
11.07.2000897,27908886,01908
12.07.2000908930,8908925,44
13.07.2000931,88931,88907,47915,25
14.07.2000931,88936,17907,47915,25
17.07.2000938,85946,9938,85943,41
18.07.2000938,85951,19938,85946,09
19.07.2000940,19945,83936,17942,87
20.07.2000913,37913,37913,37913,37
21.07.2000880,37880,37880,37880,37
24.07.2000877,16891,91876,89880,37
25.07.2000877,16877,16870,45874,47
26.07.2000877,16877,96861,06869,11
27.07.2000858,38871,52856,77863,74
28.07.2000858,38871,52853,55856,23
31.07.2000858,11858,38839,6851,67
01.08.2000845,44853,01838,8842,28
02.08.2000818,14871,25818,14858,38
03.08.2000854,35858,38847,65847,92
04.08.2000847,92900,49842,55868,03
07.08.2000877,69877,69858,38863,74
08.08.2000865,35879,84855,7873,94
09.08.2000873,94897,81873,94887,88
10.08.2000874,47920,07874,47913,1
11.08.2000937,78944,22920,07942,07
14.08.2000919,54978,55919,54971,04
15.08.2000969,71.002,69954,95964,6
16.08.2000965,68992,5952,8972,38
17.08.2000975,33988,48968,09987,13
18.08.2000999,211.029,79991,961.011,81
21.08.20001.030,321.030,32995,451.002,16
22.08.20001.005,911.042,661.005,911.032,74
23.08.20001.030,051.064,931.030,051.050,44
24.08.20001.052,851.070,561.033,811.042,39
25.08.20001.033,271.052,321.027,371.043,47
28.08.20001.043,471.043,471.043,471.043,47
29.08.20001.026,031.059,021.023,081.040,78
30.08.20001.040,781.040,781.032,741.035,42
31.08.20001.027,371.042,391.013,961.041,05
01.09.20001.029,791.072,971.029,791.066,27
04.09.20001.066,271.092,551.054,21.084,24
05.09.20001.075,651.087,731.055,541.071,63
06.09.20001.086,381.086,381.054,261.064,93
07.09.20001.053,931.072,971.047,491.072,97
08.09.20001.072,971.107,041.070,831.104,36
11.09.20001.099,261.103,821.075,651.093,09
12.09.20001.091,481.094,431.052,591.060,1
13.09.20001.063,321.105,971.054,21.079,68
14.09.20001.075,651.085,311.062,781.064,93
15.09.20001.070,021.070,02994,65994,65
18.09.2000994,651.052,93994,651.000,55
19.09.2000984,451.001,89965,68977,75
20.09.2000977,75978,68952,26960,31
21.09.2000981,77981,77916,32918,73
22.09.2000912,03927,85889,23924,1
25.09.2000952,26964,07931,88941,53
26.09.2000926,78964,6925,44944,22
27.09.2000913,9958,43913,9925,44
28.09.2000937,51979,09937,51963,26
29.09.2000979,09984,99954,95963,53
02.10.2000961,65997,33961,65980,43
03.10.2000982,84989,55976,41987,94
04.10.2000968,361.019,59968,361.000,55
05.10.2000980,71.005,51980,7992,5
06.10.2000981,77989,28965,68985,79
09.10.2000979,09988,21973,72975,06
10.10.2000975,06979,09968,63973,72
11.10.2000974,26977,51925,44946,63
12.10.2000945,56972,11926,78944,22
13.10.2000932,14951,73917,39944,22
16.10.2000954,951.000,55941,8989,82
17.10.2000984,451.005,38982,84997,33
18.10.2000965,68991,16928,93973,99
19.10.2000979,091.002,16966,21976,41
20.10.2000985,26985,26958,97975,6
23.10.2000979,091.012,62960,31972,38
24.10.2000965,68987,4962,99976,67
25.10.2000965,68983,78965,68972,92
26.10.2000973,72985,79952,8958,43
27.10.2000960,31985,53958,97959,24
30.10.2000967,28977,75965,68973,72
31.10.2000973,721.019,32973,721.008,59
01.11.20001.019,321.041,321.019,321.038,37
02.11.20001.032,741.045,611.030,051.036,76
03.11.20001.025,231.042,93992,91.028,71
06.11.20001.035,151.044,541.021,471.036,76
07.11.20001.035,421.072,971.035,421.051,24
08.11.20001.039,441.052,321.032,741.037,03
09.11.20001.036,641.036,641.011,281.011,28
10.11.20001.020,131.024,691.005,911.011,28
13.11.2000999,211.012,62992,5995,99
14.11.20001.005,911.020,671.001,891.016,64
15.11.20001.012,891.042,661.009,941.038,1
16.11.20001.038,11.053,661.034,611.043,47
17.11.20001.034,351.043,471.006,181.019,59
20.11.20001.022,011.023,881.002,021.007,25
21.11.20001.018,791.026,031.005,911.023,08
22.11.20001.022,541.038,641.009,131.014,23
23.11.20001.014,231.019,321.000,551.004,03
24.11.20001.012,221.013,421.000,551.001,35
27.11.20001.006,721.025,491.006,721.016,64
28.11.20001.014,531.029,651.012,621.026,3
29.11.20001.005,911.023,881.005,911.011,81
30.11.20001.017,721.017,72952,26980,43
01.12.2000946,9967,28932,14945,56
04.12.2000938,85965,68933,49963,53
05.12.2000963,531.005,91938,85996,52
06.12.2000981,771.024,96981,771.000,55
07.12.20001.011,011.019,59995,641.001,89
08.12.20001.005,911.049,641.000,011.045,34
11.12.20001.051,511.062,241.044,811.046,68
12.12.20001.055,281.055,281.040,781.046,15
13.12.20001.043,471.044,811.008,591.008,59
14.12.20001.004,571.004,57979,09987,13
15.12.2000973,72973,72940,19948,24
18.12.2000954,141.046,15940,19984,45
19.12.2000983,921.001,08971,31971,31
20.12.2000979,09983,11958,97977,21
21.12.2000977,21986961,65985,26
22.12.2000989,82992,5981,77984,45
25.12.2000984,45984,45984,45984,45
26.12.2000984,45984,45984,45984,45
27.12.2000992,231.016,91974,261.015,3
28.12.20001.005,641.011,28984,45992,23
29.12.20001.019,321.019,32989,82989,82