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

2010 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.607,4239
KAPANIŞ 2.607,6152

En Düşük

DÜŞÜK 2.157,85

En Yüksek

YÜKSEK 3.321,73
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20102.631,92.714,412.631,92.704,15
05.01.20102.725,152.777,872.706,112.748,58
06.01.20102.763,232.806,192.750,532.795,94
07.01.20102.795,452.802,772.749,072.776,9
08.01.20102.781,782.828,652.749,072.828,65
11.01.20102.864,772.892,112.767,622.777,87
12.01.20102.775,922.802,772.690,482.705,62
13.01.20102.681,212.731,492.661,682.686,09
14.01.20102.719,782.740,772.665,592.684,14
15.01.20102.685,112.716,852.636,292.658,26
18.01.20102.680,232.758,342.675,352.742,72
19.01.20102.737,842.7522.679,262.730,52
20.01.20102.709,042.709,042.573,82.588,45
21.01.20102.602,122.620,672.417,582.429,3
22.01.20102.422,462.469,332.401,962.446,38
25.01.20102.423,932.498,132.397,072.400,98
26.01.20102.365,832.403,912.348,252.399,03
27.01.20102.352,162.373,152.310,172.322,87
28.01.20102.362,92.387,312.245,732.245,73
29.01.20102.256,962.309,22.238,412.267,21
01.02.20102.257,452.333,122.235,482.322,87
02.02.20102.348,252.408,32.331,662.398,05
03.02.20102.431,252.443,942.332,632.341,91
04.02.20102.317,012.344,352.206,682.226,69
05.02.20102.215,462.241,832.157,852.220,34
08.02.20102.236,942.291,622.196,422.270,63
09.02.20102.287,232.341,422.2762.305,29
10.02.20102.314,082.362,92.252,082.273,07
11.02.20102.321,42.372,662.262,822.292,11
12.02.20102.296,52.343,862.222,792.255,5
15.02.20102.281,862.327,752.272,092.293,58
16.02.20102.333,612.391,72.322,382.381,45
17.02.20102.405,862.433,692.382,432.385,85
18.02.20102.367,782.442,972.352,162.442,97
19.02.20102.400,492.410,742.349,722.399,52
22.02.20102.432,222.441,012.378,032.389,26
23.02.20102.413,182.441,52.313,592.323,84
24.02.20102.320,432.342,42.291,132.328,73
25.02.20102.303,342.326,282.221,322.252,08
26.02.20102.272,092.335,562.267,212.333,61
01.03.20102.367,782.401,472.356,552.392,19
02.03.20102.396,12.461,522.381,452.459,56
03.03.20102.451,262.574,782.449,312.558,67
04.03.20102.528,892.568,922.509,362.529,38
05.03.20102.554,282.617,742.544,022.601,63
08.03.20102.631,412.639,222.590,42.601,63
09.03.20102.592,842.600,652.550,372.586,01
10.03.20102.572,832.659,242.572,832.646,06
11.03.20102.621,652.644,12.585,032.615,3
12.03.20102.618,232.660,72.596,752.644,1
15.03.20102.626,532.639,222.590,892.601,14
16.03.20102.613,352.645,572.602,612.616,77
17.03.20102.643,132.681,72.632,882.663,14
18.03.20102.649,962.701,712.649,472.668,51
19.03.20102.675,352.701,712.587,472.601,14
22.03.20102.587,962.620,672.532,312.620,67
23.03.20102.633,362.688,532.629,462.653,38
24.03.20102.687,072.715,382.629,952.677,3
25.03.20102.670,962.719,292.664,612.711,48
26.03.20102.691,462.737,352.688,042.729,54
29.03.20102.747,122.796,912.739,792.765,67
30.03.20102.792,522.821,322.752,972.767,13
31.03.20102.753,462.813,512.746,632.806,19
01.04.20102.813,022.885,282.813,022.877,47
06.04.20102.890,162.944,352.868,192.926,29
07.04.20102.923,362.930,682.877,952.891,14
08.04.20102.868,682.868,682.809,122.837,92
09.04.20102.870,142.909,22.858,912.909,2
12.04.20102.918,962.934,12.874,542.878,44
13.04.20102.852,572.896,992.844,272.873,56
14.04.20102.891,622.925,312.891,622.912,13
15.04.20102.905,292.917,52.856,472.899,92
16.04.20102.889,182.923,842.804,722.814
19.04.20102.798,382.832,062.761,272.772,99
20.04.20102.792,522.833,532.783,242.802,28
21.04.20102.797,892.818,882.731,492.747,6
22.04.20102.733,932.807,162.712,452.733,93
23.04.20102.755,412.806,192.729,052.792,52
26.04.20102.845,242.871,612.824,742.868,19
27.04.20102.851,12.860,872.734,912.734,91
28.04.20102.733,932.777,872.688,532.741,26
29.04.20102.768,62.818,882.721,732.812,05
30.04.20102.812,052.844,762.733,932.739,3
04.05.20102.704,642.748,582.553,32.553,3
05.05.20102.567,952.598,212.462,012.515,71
06.05.20102.463,472.568,432.443,452.485,44
07.05.20102.426,372.540,122.376,572.442,48
10.05.20102.713,432.713,922.582,592.687,07
11.05.20102.653,382.653,382.551,352.614,32
12.05.20102.597,242.646,062.560,622.627,51
13.05.20102.651,432.690,972.625,552.686,09
14.05.20102.654,362.668,032.523,032.542,07
17.05.20102.513,272.623,112.513,272.532,79
18.05.20102.565,022.614,812.553,32.596,26
19.05.20102.529,872.548,422.430,762.436,13
20.05.20102.439,062.489,832.272,092.358,99
21.05.20102.366,322.441,012.324,822.420,51
24.05.20102.437,112.4832.378,032.468,35
25.05.20102.394,152.438,082.346,32.404,4
26.05.20102.454,682.576,242.432,222.526,94
27.05.20102.562,572.636,292.558,182.621,65
28.05.20102.629,952.6692.585,522.598,21
01.06.20102.592,842.610,422.508,382.585,03
02.06.20102.510,342.555,742.505,942.530,35
03.06.20102.580,152.615,32.531,822.543,53
04.06.20102.539,632.580,152.440,042.458,1
07.06.20102.409,282.447,852.376,572.400
08.06.20102.412,212.439,552.359,972.419,04
09.06.20102.439,552.483,972.411,722.478,6
10.06.20102.456,152.573,82.438,572.559,65
11.06.20102.566,482.576,732.485,442.515,71
14.06.20102.556,232.615,32.556,232.609,44
15.06.20102.560,622.633,852.550,862.618,72
16.06.20102.636,292.646,552.584,062.615,79
17.06.20102.601,632.649,962.587,472.609,44
18.06.20102.611,882.640,22.570,872.582,59
21.06.20102.685,112.710,992.649,962.671,93
22.06.20102.622,622.648,992.600,652.619,21
23.06.20102.563,062.648,992.538,162.559,16
24.06.20102.583,572.586,992.468,842.484,95
25.06.20102.473,722.501,062.401,962.416,6
28.06.20102.431,742.471,772.412,212.470,79
29.06.20102.426,372.426,372.319,452.331,66
30.06.20102.336,052.354,112.255,982.295,04
01.07.20102.249,642.291,132.198,382.217,9
02.07.20102.245,732.286,252.225,722.249,15
05.07.20102.251,592.260,872.201,792.201,79
06.07.20102.2142.311,152.2142.304,8
07.07.20102.258,912.312,132.243,782.309,69
08.07.20102.339,952.371,22.323,362.355,09
09.07.20102.392,192.405,862.358,022.364,85
12.07.20102.365,342.377,062.320,432.328,73
13.07.20102.326,772.400,492.311,152.357,53
14.07.20102.366,812.398,052.322,872.359,48
15.07.20102.343,372.368,762.297,482.310,17
16.07.20102.310,662.376,082.280,392.283,32
19.07.20102.253,542.328,732.253,542.297,48
20.07.20102.320,432.347,282.263,312.320,91
21.07.20102.315,062.397,072.312,622.352,16
22.07.20102.340,442.445,892.330,192.419,04
23.07.20102.419,042.478,62.417,092.462,98
26.07.20102.486,422.492,762.447,852.479,09
27.07.20102.477,142.511,82.460,052.474,7
28.07.20102.489,832.529,382.468,842.479,58
29.07.20102.472,262.521,572.470,32.481,05
30.07.20102.433,692.510,832.433,692.464,93
02.08.20102.524,982.565,022.461,032.565,02
03.08.20102.556,722.577,712.520,592.542,56
04.08.20102.531,332.550,862.485,442.525,96
05.08.20102.538,162.564,042.503,992.519,13
06.08.20102.531,822.537,682.448,822.471,28
09.08.20102.496,672.541,092.464,452.474,21
10.08.20102.461,522.489,342.403,422.415,14
11.08.20102.348,742.381,942.294,552.302,36
12.08.20102.285,762.335,562.266,722.320,43
13.08.20102.344,352.370,222.294,552.314,57
16.08.20102.323,842.361,922.275,022.352,16
17.08.20102.347,282.418,562.347,282.414,65
18.08.20102.391,222.395,612.343,372.363,88
19.08.20102.392,682.404,892.299,922.304,32
20.08.20102.305,292.322,872.268,192.284,79
23.08.20102.301,872.345,322.284,792.307,73
24.08.20102.282,832.288,212.232,062.265,26
25.08.20102.254,032.285,762.174,942.200,82
26.08.20102.221,322.257,452.213,022.247,68
27.08.20102.246,712.255,012.187,152.241,34
31.08.20102.216,442.286,742.205,212.284,79
01.09.20102.303,832.398,542.292,112.398,54
02.09.20102.381,452.436,132.379,992.406,84
03.09.20102.408,792.471,772.404,892.451,75
06.09.20102.462,492.465,422.433,692.433,69
07.09.20102.441,992.441,992.386,332.402,44
08.09.20102.390,242.459,562.363,392.440,04
09.09.20102.440,522.501,062.428,322.477,14
10.09.20102.476,162.483,492.430,272.446,87
13.09.20102.491,32.529,872.482,022.525,96
14.09.20102.531,332.539,632.482,022.511,31
15.09.20102.510,342.524,52.476,652.489,83
16.09.20102.477,142.505,942.444,922.456,64
17.09.20102.487,392.497,162.441,012.456,15
20.09.20102.470,32.501,552.452,242.486,42
21.09.20102.483,972.514,732.467,382.469,82
22.09.20102.473,232.525,472.450,292.499,6
23.09.20102.514,242.524,982.426,372.490,32
24.09.20102.454,192.499,62.408,792.475,19
27.09.20102.490,812.506,922.469,332.471,28
28.09.20102.455,172.493,742.430,762.490,81
29.09.20102.495,22.517,172.454,192.471,77
30.09.20102.458,12.539,142.442,972.465,91
01.10.20102.481,052.525,472.481,052.509,36
04.10.20102.509,362.527,422.477,142.478,12
05.10.20102.458,592.588,452.454,192.579,17
06.10.20102.602,612.707,082.602,612.687,07
07.10.20102.686,582.695,852.590,892.601,63
08.10.20102.613,352.674,862.571,362.661,68
11.10.20102.669,492.706,112.641,182.668,03
12.10.20102.638,252.689,022.615,792.671,93
13.10.20102.705,132.820,832.700,742.815,95
14.10.20102.819,372.841,342.780,82.795,94
15.10.20102.809,122.823,272.754,932.798,86
18.10.20102.764,692.789,592.736,862.779,34
19.10.20102.787,152.802,282.710,992.715,87
20.10.20102.710,52.804,242.710,52.803,26
21.10.20102.803,262.889,182.790,082.874,05
22.10.20102.865,262.870,632.816,442.847,2
25.10.20102.881,372.920,432.8762.911,64
26.10.20102.887,722.902,852.825,722.860,87
27.10.20102.823,272.823,272.770,552.793,01
28.10.20102.839,392.839,392.799,352.825,72
29.10.20102.813,022.872,582.748,582.839,39
01.11.20102.855,982.870,632.788,612.802,77
02.11.20102.800,332.863,312.795,452.854,52
03.11.20102.879,912.880,392.806,682.822,3
04.11.20102.891,622.947,772.874,052.895,04
05.11.20102.919,452.966,812.861,352.957,53
08.11.20102.954,62.957,532.879,912.885,76
09.11.20102.885,282.962,412.871,612.889,18
10.11.20102.880,392.928,732.855,982.885,28
11.11.20102.924,822.996,592.896,992.982,92
12.11.20102.897,482.962,92.850,132.940,93
15.11.20102.914,572.977,552.891,142.964,37
16.11.20102.936,542.936,542.807,162.818,39
17.11.20102.809,122.847,692.804,242.827,67
18.11.20102.865,752.894,552.854,032.888,21
19.11.20102.896,992.896,992.821,322.869,65
22.11.20102.895,042.913,12.804,722.820,83
23.11.20102.795,452.823,762.766,642.766,64
24.11.20102.784,222.854,032.758,832.839,39
25.11.20102.841,342.919,452.838,412.915,06
26.11.20102.880,392.889,672.802,282.835,97
29.11.20102.861,352.874,542.754,442.754,44
30.11.20102.766,162.793,012.731,982.753,95
01.12.20102.788,612.841,342.787,642.830,11
02.12.20102.862,822.929,222.827,672.928,73
03.12.20102.925,83.004,42.911,152.978,52
06.12.20103.001,963.024,412.950,72.989,75
07.12.20102.989,753.043,942.954,112.989,75
08.12.20102.962,92.996,12.898,952.900,41
09.12.20102.949,232.973,642.893,092.924,33
10.12.20102.932,632.982,432.923,842.956,07
13.12.20102.980,483.013,192.975,112.981,45
14.12.20102.978,043.007,332.958,513.007,33
15.12.20103.017,093.044,432.993,663.036,13
16.12.20103.038,573.065,913.013,193.049,8
17.12.20103.066,43.093,253.011,723.075,68
20.12.20102.978,043.086,422.963,393.067,38
21.12.20103.096,183.210,913.080,563.195,29
22.12.20103.184,063.247,033.184,063.231,9
23.12.20103.239,223.245,083.209,443.244,59
24.12.20103.244,113.244,113.216,283.228,97
29.12.20103.236,783.298,33.236,293.295,85
30.12.20103.291,953.321,733.291,953.306,11
31.12.20103.300,253.314,413.236,783.256,8