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

2007 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.928,9307
KAPANIŞ 2.929,2278

En Düşük

DÜŞÜK 2.346,3

En Yüksek

YÜKSEK 3.594,15
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20072.687,82.742,522.658,832.739,3
03.01.20072.736,082.736,082.627,712.637,37
04.01.20072.596,592.597,672.557,972.575,13
05.01.20072.552,62.579,432.500,032.500,03
08.01.20072.502,172.568,72.482,862.540,8
09.01.20072.565,482.585,862.531,142.547,24
10.01.20072.5292.581,572.521,492.567,62
11.01.20072.598,742.659,92.575,132.648,1
12.01.20072.627,712.645,952.596,592.613,76
15.01.20072.624,492.641,662.607,322.613,76
16.01.20072.585,862.611,612.559,042.559,04
17.01.20072.532,222.565,482.473,22.504,32
18.01.20072.510,762.510,762.510,762.510,76
19.01.20072.490,372.510,762.475,352.508,61
22.01.20072.522,562.563,332.513,972.525,78
23.01.20072.525,782.569,772.515,052.563,33
24.01.20072.593,372.642,732.574,062.609,47
25.01.20072.613,762.630,932.585,862.600,89
26.01.20072.575,132.593,372.533,292.540,8
29.01.20072.569,772.578,352.523,632.537,58
30.01.20072.510,762.564,42.495,732.562,26
31.01.20072.554,752.575,132.531,142.536,51
01.02.20072.548,312.626,642.548,312.585,86
02.02.20072.580,52.616,982.541,872.567,62
05.02.20072.532,222.582,642.524,72.567,62
06.02.20072.577,282.624,492.567,622.580,5
07.02.20072.628,782.669,562.591,232.651,32
08.02.20072.634,152.643,82.595,522.622,34
09.02.20072.649,172.660,972.627,712.647,02
12.02.20072.623,422.652,392.596,592.627,71
13.02.20072.643,82.686,722.618,052.677,07
14.02.20072.704,962.755,392.704,962.755,39
15.02.20072.762,92.772,562.721,062.757,54
16.02.20072.747,882.747,882.699,62.723,2
19.02.20072.773,632.815,482.751,12.813,33
20.02.20072.805,822.843,382.763,982.791,87
21.02.20072.738,232.775,782.694,232.721,06
22.02.20072.753,252.795,092.723,22.748,96
23.02.20072.762,92.805,822.731,792.798,31
26.02.20072.815,482.836,942.806,92.821,92
27.02.20072.752,172.766,122.637,372.689,94
28.02.20072.628,782.650,242.579,432.592,3
01.03.20072.588,012.636,292.483,932.562,26
02.03.20072.571,922.636,292.512,92.600,89
05.03.20072.526,852.588,012.494,662.555,82
06.03.20072.593,372.634,152.578,352.595,52
07.03.20072.597,672.618,052.580,52.591,23
08.03.20072.607,322.715,692.598,742.628,78
09.03.20072.623,422.686,722.603,032.647,02
12.03.20072.725,352.725,352.675,992.692,09
13.03.20072.699,62.719,992.658,832.663,12
14.03.20072.571,922.586,942.525,782.525,78
15.03.20072.596,592.669,562.588,012.669,56
16.03.20072.650,242.685,652.618,052.662,04
19.03.20072.709,262.736,082.683,52.723,2
20.03.20072.725,352.760,762.683,52.757,54
21.03.20072.736,082.820,842.736,082.799,39
22.03.20072.841,232.858,42.803,682.833,72
23.03.20072.832,652.844,452.803,682.829,43
26.03.20072.845,522.879,862.795,092.807,97
27.03.20072.846,62.860,542.819,772.830,5
28.03.20072.811,192.824,062.770,422.791,87
29.03.20072.812,262.883,082.801,532.868,06
30.03.20072.879,862.897,032.859,472.872,35
02.04.20072.858,42.8822.847,672.875,57
03.04.20072.897,032.945,312.892,732.934,58
04.04.20072.961,42.961,42.894,882.924,92
05.04.20072.920,632.963,552.901,322.943,16
10.04.20072.960,333.000,032.950,672.982,86
11.04.20072.985,013.015,052.945,312.966,77
12.04.20072.954,972.974,282.916,342.941,02
13.04.20072.938,872.950,672.903,462.939,94
16.04.20072.952,822.969,992.930,292.957,11
17.04.20072.959,262.977,52.906,682.963,55
18.04.20072.988,233.003,252.889,512.902,39
19.04.20072.835,872.889,512.819,772.876,64
20.04.20072.895,952.937,82.887,372.927,07
23.04.20072.939,942.942,092.893,812.933,51
24.04.20072.914,192.949,62.853,032.866,98
25.04.20072.886,32.921,72.861,622.908,83
26.04.20072.937,82.972,132.859,472.877,71
27.04.20072.869,132.883,082.798,312.873,42
30.04.20072.870,22.883,082.847,672.863,76
01.05.20072.859,472.859,472.806,92.843,38
02.05.20072.871,272.917,412.871,272.917,41
03.05.20072.913,122.998,962.897,032.973,21
04.05.20073.005,43.093,383.004,323.090,16
08.05.20073.140,593.155,613.006,473.025,78
09.05.20073.115,913.218,923.052,613.142,74
10.05.20073.079,433.138,443.046,173.060,12
11.05.20072.998,963.202,822.996,813.149,17
14.05.20073.181,363.187,83.056,93.083,72
15.05.20073.057,973.111,623.041,883.105,18
16.05.20073.085,873.126,643.060,123.080,5
17.05.20073.105,183.105,183.003,253.020,42
18.05.20073.003,253.110,552.978,573.084,8
21.05.20073.100,893.219,993.077,293.189,95
22.05.20073.188,873.250,033.164,23.168,49
23.05.20073.185,663.217,843.177,073.189,95
24.05.20073.165,273.191,023.107,333.118,06
25.05.20073.068,73.162,053.063,343.154,54
29.05.20073.166,343.184,583.143,813.156,69
30.05.20073.108,43.172,783.104,113.127,71
31.05.20073.154,543.268,273.154,543.260,76
01.06.20073.263,983.345,533.257,543.344,46
04.06.20073.326,213.344,463.285,443.304,76
05.06.20073.304,763.325,143.266,133.288,66
06.06.20073.299,393.299,393.145,963.154,54
07.06.20073.193,173.214,633.097,673.145,96
08.06.20073.100,893.157,763.062,263.145,96
11.06.20073.192,093.197,463.153,473.197,46
12.06.20073.198,533.241,453.158,833.166,34
13.06.20073.119,133.266,133.119,133.260,76
14.06.20073.294,033.317,633.229,653.277,93
15.06.20073.303,683.422,783.283,33.393,81
18.06.20073.412,053.412,053.348,753.365,91
19.06.20073.385,233.398,13.286,513.303,68
20.06.20073.326,213.385,233.309,053.326,21
21.06.20073.318,73.354,113.243,63.282,22
22.06.20073.299,393.320,853.245,743.258,62
25.06.20073.218,923.229,653.145,963.213,55
26.06.20073.202,823.210,333.159,93.170,63
27.06.20073.138,443.138,443.069,773.119,13
28.06.20073.162,053.182,443.079,433.118,06
29.06.20073.116,993.160,983.067,633.158,83
02.07.20072.841,343.062,982.802,283.037,6
03.07.20073.061,033.167,463.046,383.100,09
04.07.20073.114,733.124,53.084,463.102,04
05.07.20073.141,093.161,63.081,533.115,71
06.07.20073.093,253.206,513.082,513.189,92
09.07.20073.224,093.264,123.178,23.245,57
10.07.20073.227,993.253,383.098,133.128,4
11.07.20073.104,973.176,253.090,323.153,79
12.07.20073.204,563.240,693.159,653.240,69
13.07.20073.272,913.284,633.201,633.217,25
16.07.20073.200,663.237,763.163,553.199,68
17.07.20073.192,843.200,663.137,193.147,93
18.07.20073.094,233.124,53.026,863.026,86
19.07.20073.062,983.142,073.045,413.126,45
20.07.20073.126,453.187,963.092,273.101,06
23.07.20073.090,323.184,063.090,323.180,15
24.07.20073.177,223.205,543.059,083.059,08
25.07.20073.026,863.088,372.948,742.968,27
26.07.20072.997,563.002,452.785,682.785,68
27.07.20072.762,252.780,82.655,822.674,37
30.07.20072.686,092.743,72.664,612.694,88
31.07.20072.728,082.846,222.722,222.835,48
01.08.20072.724,172.803,262.689,022.731,98
02.08.20072.749,562.775,922.678,282.703,67
03.08.20072.772,992.813,022.686,092.693,9
06.08.20072.646,062.719,292.603,12.621,65
07.08.20072.665,592.731,982.663,632.731,98
08.08.20072.784,712.794,472.733,932.777,87
09.08.20072.773,972.799,352.675,352.693,9
10.08.20072.651,922.659,732.538,652.538,65
13.08.20072.6072.770,062.604,072.749,56
14.08.20072.736,862.824,742.698,782.713,43
15.08.20072.674,372.704,642.593,332.660,7
16.08.20072.567,952.590,42.393,172.411,72
17.08.20072.425,392.623,62.346,32.479,09
20.08.20072.537,682.626,532.527,912.554,28
21.08.20072.572,832.612,862.517,172.542,56
22.08.20072.559,162.710,52.559,162.687,07
23.08.20072.780,82.800,332.663,632.663,63
24.08.20072.663,632.713,432.635,322.697,81
28.08.20072.704,642.729,052.638,252.655,82
29.08.20072.636,292.676,332.594,312.648,01
30.08.20072.670,472.713,432.647,032.705,62
31.08.20072.759,322.795,452.651,922.776,9
03.09.20072.804,242.808,142.749,562.773,97
04.09.20072.779,822.817,92.734,912.803,26
05.09.20072.797,42.859,892.767,132.773,97
06.09.20072.816,932.874,542.764,22.849,15
07.09.20072.865,752.906,762.702,692.710,5
10.09.20072.714,412.819,192.643,132.654,85
11.09.20072.685,112.760,32.662,662.760,3
12.09.20072.753,462.792,522.685,112.749,56
13.09.20072.749,562.852,082.727,12.839,39
14.09.20072.817,92.858,912.641,182.823,76
17.09.20072.800,332.825,722.756,392.777,87
18.09.20072.754,442.839,392.750,532.821,81
19.09.20072.955,583.099,112.929,223.055,17
20.09.20073.024,93.124,53.019,043.106,92
21.09.20073.106,923.132,313.072,753.072,75
24.09.20073.085,443.213,353.085,443.199,68
25.09.20073.180,153.182,13.059,083.103,99
26.09.20073.096,183.270,963.086,423.145
27.09.20073.184,063.223,113.111,83.174,29
28.09.20073.202,613.222,143.161,63.211,4
01.10.20073.173,323.305,133.153,793.280,72
02.10.20073.310,013.319,783.182,13.202,61
03.10.20073.211,43.239,713.168,433.219,21
04.10.20073.155,743.217,253.112,783.171,36
05.10.20073.191,873.267,053.191,873.264,12
08.10.20073.262,173.282,673.173,323.179,17
09.10.20073.178,23.254,363.137,193.234,83
10.10.20073.231,93.309,043.229,953.295,37
11.10.20073.315,873.427,183.310,993.397,89
12.10.20073.353,953.366,643.266,073.353,95
15.10.20073.360,793.407,653.314,93.325,64
16.10.20073.317,823.319,783.210,423.241,66
17.10.20073.212,373.260,223.146,953.231,9
18.10.20073.247,523.293,413.141,093.172,34
19.10.20073.162,583.207,493.101,063.124,5
22.10.20073.026,863.030,762.937,032.974,13
23.10.20073.007,333.068,842.999,523.042,48
24.10.20073.032,713.084,462.963,392.981,94
25.10.20073.031,743.096,183.021,973.088,37
26.10.20073.124,53.204,563.089,353.168,43
29.10.20073.239,713.285,63.202,613.272,91
30.10.20073.255,333.261,193.176,253.181,13
31.10.20073.194,83.235,813.148,913.235,81
01.11.20073.265,13.284,633.066,893.095,2
02.11.20073.062,013.089,352.983,893.042,48
05.11.20072.968,273.006,352.898,952.979,99
06.11.20073.012,213.092,273.012,213.077,63
07.11.20073.125,473.163,553.080,563.096,18
08.11.20073.037,63.594,152.988,783.559
09.11.20073.474,053.570,713.314,93.403,75
12.11.20073.399,843.409,613.155,743.250,45
13.11.20073.236,783.255,333.102,043.162,58
14.11.20073.212,373.242,643.159,653.212,37
15.11.20073.217,253.286,583.103,023.142,07
16.11.20073.104,973.116,683.001,473.013,19
19.11.20073.025,883.025,882.777,872.794,47
20.11.20072.845,242.918,472.720,262.894,06
21.11.20072.808,142.867,72.724,172.763,23
22.11.20072.782,752.830,62.680,232.742,72
23.11.20072.772,993.006,352.756,392.909,69
26.11.20072.978,043.019,042.819,862.831,57
27.11.20072.802,282.837,432.666,562.742,72
28.11.20072.763,232.894,062.641,182.885,28
29.11.20072.909,693.163,552.860,873.079,58
30.11.20073.084,463.247,523.046,383.208,47
03.12.20073.217,253.228,973.103,023.115,71
04.12.20073.125,473.133,283.012,213.044,43
05.12.20073.086,423.199,683.078,63.195,77
06.12.20073.188,943.248,53.110,833.159,65
07.12.20073.191,873.486,743.166,483.319,78
10.12.20073.300,253.378,363.292,443.311,97
11.12.20073.344,193.368,63.240,693.251,43
12.12.20073.186,993.308,063.166,483.234,83
13.12.20073.129,383.206,513.083,493.104,97
14.12.20073.150,863.150,862.9382.999,52
17.12.20072.946,792.975,112.861,842.884,3
18.12.20072.869,652.945,812.805,212.913,59
19.12.20072.917,52.917,52.812,052.850,13
20.12.20072.856,962.867,72.794,472.815,95
21.12.20072.861,842.947,772.849,152.941,91
24.12.20072.949,723.016,112.949,723.006,35
27.12.20073.017,093.066,892.995,613.016,11
28.12.20073.002,453.052,242.988,783.023,93
31.12.20072.995,613.032,712.967,293.007,33