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

2006 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.400,1202
KAPANIŞ 2.399,4559

En Düşük

DÜŞÜK 1.937,79

En Yüksek

YÜKSEK 2.897,03
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20062.137,362.188,862.137,362.188,86
04.01.20062.199,592.231,782.173,842.198,52
05.01.20062.194,232.194,232.136,292.141,65
06.01.20062.153,462.182,432.108,392.182,43
09.01.20062.191,012.193,162.153,462.159,89
10.01.20062.157,752.157,752.085,862.091,22
11.01.20062.109,462.120,192.099,812.116,97
12.01.20062.123,412.148,092.109,462.145,95
13.01.20062.145,952.149,162.104,12.136,29
16.01.20062.174,922.175,992.126,632.140,58
17.01.20062.120,192.167,42.112,682.159,89
18.01.20062.118,052.133,072.098,732.126,63
19.01.20062.154,532.170,622.140,582.153,46
20.01.20062.163,112.202,812.151,312.163,11
23.01.20062.143,82.157,752.127,72.153,46
24.01.20062.165,262.170,622.125,562.130,92
25.01.20062.150,242.225,342.137,362.224,27
26.01.20062.2352.276,852.215,692.275,77
27.01.20062.284,362.359,472.284,362.346,59
30.01.20062.360,542.3822.311,182.322,99
31.01.20062.328,352.344,442.285,432.317,62
01.02.20062.324,062.3822.316,552.361,61
02.02.20062.365,92.397,022.319,772.325,13
03.02.20062.339,082.339,082.282,212.313,33
06.02.20062.315,472.336,932.300,452.304,75
07.02.20062.313,332.326,22.228,562.239,29
08.02.20062.170,622.214,622.133,072.158,82
09.02.20062.203,892.240,372.184,572.237,15
10.02.20062.231,782.245,732.171,72.179,21
13.02.20062.159,892.203,892.124,492.199,59
14.02.20062.191,012.221,052.172,772.207,1
15.02.20062.213,542.215,692.172,772.187,79
16.02.20062.186,722.194,232.143,82.169,55
17.02.20062.171,72.333,722.140,582.301,53
20.02.20062.296,162.314,42.259,682.285,43
21.02.20062.296,162.324,062.283,292.298,31
22.02.20062.333,722.370,22.312,262.359,47
23.02.20062.374,492.467,842.338,012.353,03
24.02.20062.348,742.348,742.263,972.316,55
27.02.20062.317,622.338,012.304,752.321,91
28.02.20062.307,962.311,182.270,412.282,21
01.03.20062.282,212.326,22.282,212.319,77
02.03.20062.317,622.354,12.274,72.312,26
03.03.20062.304,752.332,642.280,072.288,65
06.03.20062.302,62.324,062.274,72.285,43
07.03.20062.274,72.274,72.184,572.199,59
08.03.20062.145,952.155,62.065,472.135,22
09.03.20062.151,312.183,52.089,082.115,9
10.03.20062.081,572.125,562.067,622.122,34
13.03.20062.144,872.183,52.096,592.130,92
14.03.20062.119,122.144,872.109,462.144,87
15.03.20062.155,62.210,322.145,952.196,37
16.03.20062.226,422.226,422.162,042.216,76
17.03.20062.215,692.263,972.173,842.183,5
20.03.20062.253,242.281,142.207,12.213,54
21.03.20062.218,912.218,912.162,042.199,59
22.03.20062.184,572.186,722.151,312.163,11
23.03.20062.215,692.256,462.202,812.229,64
24.03.20062.237,152.315,472.231,782.309,04
27.03.20062.332,642.332,642.303,672.303,67
28.03.20062.310,112.314,42.280,072.298,31
29.03.20062.290,82.333,722.282,212.305,82
30.03.20062.326,22.430,282.326,22.409,9
31.03.20062.418,482.442,092.372,342.379,85
03.04.20062.423,842.461,42.398,092.456,03
04.04.20062.459,252.496,812.422,772.496,81
05.04.20062.536,512.566,552.517,192.547,24
06.04.20062.580,52.591,232.525,782.567,62
07.04.20062.565,482.567,622.4852.508,61
10.04.20062.511,832.583,722.494,662.580,5
11.04.20062.637,372.666,342.594,452.601,96
12.04.20062.579,432.599,812.539,732.567,62
13.04.20062.581,572.590,162.510,762.538,65
18.04.20062.590,162.601,962.574,062.598,74
19.04.20062.620,22.641,662.608,42.632
20.04.20062.644,882.655,612.535,432.560,11
21.04.20062.559,042.648,12.522,562.639,51
24.04.20062.643,82.711,42.629,862.640,59
25.04.20062.636,292.659,92.586,942.600,89
26.04.20062.615,912.633,072.584,792.593,37
27.04.20062.580,52.584,792.447,452.504,32
28.04.20062.489,32.539,732.456,032.505,39
02.05.20062.516,122.589,082.516,122.581,57
03.05.20062.595,522.647,022.532,222.541,87
04.05.20062.521,492.589,082.500,032.575,13
05.05.20062.579,432.671,72.576,212.656,68
08.05.20062.683,52.897,032.604,12.658,83
09.05.20062.677,072.723,22.648,12.711,4
10.05.20062.719,992.748,962.681,362.735,01
11.05.20062.742,522.797,242.722,132.732,86
12.05.20062.684,582.704,962.588,012.601,96
15.05.20062.535,432.537,582.388,442.448,52
16.05.20062.414,192.438,872.360,542.376,63
17.05.20062.414,192.465,692.200,672.240,37
18.05.20062.226,422.292,942.178,132.231,78
19.05.20062.213,542.296,162.169,552.186,72
22.05.20062.108,392.128,782.010,752.044,01
23.05.20062.065,472.250,022.065,472.231,78
24.05.20062.188,862.277,922.114,832.163,11
25.05.20062.156,672.243,592.121,272.225,34
26.05.20062.263,972.359,472.263,972.322,99
30.05.20062.339,082.342,32.258,612.270,41
31.05.20062.199,592.317,622.145,952.311,18
01.06.20062.311,182.328,352.210,322.250,02
02.06.20062.292,942.314,42.222,132.247,88
05.06.20062.272,562.274,72.224,272.248,95
06.06.20062.183,52.189,942.109,462.137,36
07.06.20062.144,872.162,042.077,272.124,49
08.06.20062.048,32.0881.971,051.979,63
09.06.20062.017,192.100,882.017,192.077,27
12.06.20062.060,112.154,532.030,062.084,79
13.06.20061.996,82.010,751.956,032.008,6
14.06.20062.019,332.038,651.937,791.992,51
15.06.20062.032,212.154,532.025,772.134,14
16.06.20062.199,592.221,052.078,352.124,49
19.06.20062.113,762.179,212.113,762.140,58
20.06.20062.097,662.239,292.092,32.239,29
21.06.20062.244,662.265,042.207,12.259,68
22.06.20062.296,162.349,812.229,642.257,53
23.06.20062.253,242.295,092.204,962.261,83
26.06.20062.274,72.325,132.266,122.294,02
27.06.20062.320,842.340,152.2352.247,88
28.06.20062.241,442.270,412.199,592.241,44
29.06.20062.263,972.326,22.232,862.320,84
30.06.20062.366,982.412,042.355,172.379,85
03.07.20062.398,092.421,72.372,342.417,41
04.07.20062.417,412.420,632.397,022.408,82
05.07.20062.395,952.399,172.329,422.342,3
06.07.20062.357,322.400,242.333,722.372,34
07.07.20062.372,342.452,822.351,962.424,92
10.07.20062.436,722.442,092.372,342.389,51
11.07.20062.3822.433,52.375,562.398,09
12.07.20062.423,842.467,842.408,822.435,65
13.07.20062.406,682.410,972.331,572.345,52
14.07.20062.292,942.350,882.289,722.291,87
17.07.20062.307,962.307,962.246,82.260,75
18.07.20062.225,342.272,562.214,622.241,44
19.07.20062.257,532.365,92.238,222.346,59
20.07.20062.371,272.405,62.311,182.331,57
21.07.20062.295,092.317,622.246,82.256,46
24.07.20062.258,612.284,362.245,732.274,7
25.07.20062.282,212.340,152.282,212.294,02
26.07.20062.294,022.336,932.282,212.306,89
27.07.20062.345,522.399,172.322,992.383,07
28.07.20062.356,252.438,872.331,572.424,92
31.07.20062.424,922.446,382.366,982.398,09
01.08.20062.398,092.439,942.364,832.374,49
02.08.20062.386,292.442,092.376,632.434,57
03.08.20062.446,382.462,472.374,492.385,22
04.08.20062.443,162.535,432.424,922.500,03
07.08.20062.480,712.504,322.451,742.460,33
08.08.20062.486,082.487,152.439,942.448,52
09.08.20062.436,722.494,662.408,822.486,08
10.08.20062.462,472.494,662.414,192.471,06
11.08.20062.476,422.513,972.456,032.483,93
14.08.20062.521,492.530,072.4852.516,12
15.08.20062.501,12.519,342.473,22.504,32
16.08.20062.522,562.557,972.505,392.546,16
17.08.20062.578,352.642,732.575,132.596,59
18.08.20062.585,862.621,272.538,652.541,87
21.08.20062.585,862.645,952.537,582.634,15
22.08.20062.650,242.670,632.614,832.650,24
23.08.20062.596,592.601,962.552,62.553,67
24.08.20062.523,632.560,112.504,322.512,9
25.08.20062.516,122.549,382.487,152.530,07
29.08.20062.541,872.552,62.441,012.446,38
30.08.20062.450,672.511,832.446,382.502,17
31.08.20062.516,122.536,512.425,992.437,79
01.09.20062.446,382.513,972.441,012.501,1
04.09.20062.507,542.581,572.498,952.578,35
05.09.20062.582,642.591,232.540,82.569,77
06.09.20062.570,842.570,842.480,712.496,81
07.09.20062.482,862.482,862.393,82.406,68
08.09.20062.422,772.466,762.375,562.389,51
11.09.20062.335,862.346,592.257,532.290,8
12.09.20062.276,852.326,22.252,172.309,04
13.09.20062.313,332.339,082.297,232.306,89
14.09.20062.328,352.368,052.315,472.322,99
15.09.20062.305,822.317,622.245,732.263,97
18.09.20062.280,072.342,32.250,022.333,72
19.09.20062.349,812.360,542.283,292.294,02
20.09.20062.271,482.318,692.209,252.296,16
21.09.20062.300,452.387,362.300,452.355,17
22.09.20062.340,152.377,712.280,072.289,72
25.09.20062.304,752.310,112.177,062.210,32
26.09.20062.242,512.309,042.226,422.298,31
27.09.20062.318,692.408,822.318,692.382
28.09.20062.413,122.451,742.402,392.433,5
29.09.20062.429,212.509,682.376,632.395,95
02.10.20062.408,822.472,132.408,822.460,33
03.10.20062.454,962.476,422.373,422.397,02
04.10.20062.358,392.376,632.311,182.344,44
05.10.20062.392,732.425,992.362,692.398,09
06.10.20062.398,092.405,62.356,252.385,22
09.10.20062.386,292.469,982.374,492.447,45
10.10.20062.451,742.495,732.421,72.487,15
11.10.20062.489,32.520,412.441,012.475,35
12.10.20062.479,642.552,62.472,132.541,87
13.10.20062.547,242.593,372.506,462.588,01
16.10.20062.591,232.628,782.586,942.603,03
17.10.20062.610,542.622,342.517,192.531,14
18.10.20062.555,822.579,432.544,022.555,82
19.10.20062.553,672.627,712.531,142.608,4
20.10.20062.633,072.650,242.561,192.588,01
23.10.20062.639,512.642,732.559,042.591,23
24.10.20062.564,42.575,132.517,192.552,6
25.10.20062.579,432.599,812.553,672.595,52
26.10.20062.621,272.621,272.515,052.535,43
27.10.20062.547,242.575,132.501,12.572,99
30.10.20062.550,462.568,72.511,832.538,65
31.10.20062.531,142.559,042.507,542.536,51
01.11.20062.545,092.615,912.545,092.591,23
02.11.20062.575,132.637,372.550,462.594,45
03.11.20062.591,232.614,832.556,892.590,16
06.11.20062.576,212.693,162.576,212.686,72
07.11.20062.686,722.710,332.663,122.688,87
08.11.20062.666,342.670,632.607,322.633,07
09.11.20062.643,82.654,532.605,182.645,95
10.11.20062.644,882.725,352.622,342.678,14
13.11.20062.619,132.658,832.576,212.603,03
14.11.20062.625,562.650,242.598,742.618,05
15.11.20062.636,292.670,632.589,082.665,26
16.11.20062.668,482.709,262.648,12.662,04
17.11.20062.6322.639,512.542,942.572,99
20.11.20062.592,32.640,592.553,672.623,42
21.11.20062.608,42.654,532.603,032.610,54
22.11.20062.645,952.669,562.576,212.588,01
23.11.20062.604,12.604,12.561,192.592,3
24.11.20062.569,772.621,272.545,092.608,4
27.11.20062.622,342.637,372.556,892.562,26
28.11.20062.542,942.580,52.505,392.529
29.11.20062.567,622.571,922.515,052.540,8
30.11.20062.542,942.557,972.521,492.534,36
01.12.20062.537,582.571,922.500,032.523,63
04.12.20062.523,632.563,332.518,272.551,53
05.12.20062.565,482.657,752.555,822.634,15
06.12.20062.647,022.677,072.620,22.655,61
07.12.20062.637,372.652,392.606,252.618,05
08.12.20062.578,352.610,542.569,772.596,59
11.12.20062.608,42.626,642.592,32.613,76
12.12.20062.639,512.639,512.609,472.621,27
13.12.20062.612,692.645,952.610,542.644,88
14.12.20062.648,12.704,962.643,82.700,67
15.12.20062.698,532.715,692.679,212.685,65
18.12.20062.666,342.693,162.648,12.662,04
19.12.20062.634,152.694,232.603,032.669,56
20.12.20062.691,022.693,162.6322.640,59
21.12.20062.640,592.670,632.604,12.612,69
22.12.20062.614,832.614,832.588,012.609,47
27.12.20062.635,222.664,192.623,422.657,75
28.12.20062.674,922.695,312.644,882.668,48
29.12.20062.655,612.686,722.636,292.672,77