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

2012 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.095,4251
KAPANIŞ 2.092,7938

En Düşük

DÜŞÜK 1.623,27

En Yüksek

YÜKSEK 2.888,21
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20122.358,022.446,382.355,642.438,08
04.01.20122.432,712.455,172.395,612.413,18
05.01.20122.410,742.420,022.370,222.397,07
06.01.20122.392,192.428,812.383,892.410,74
09.01.20122.411,722.428,812.379,52.380,96
10.01.20122.416,62.482,512.379,322.459,08
11.01.20122.458,12.486,422.445,892.467,38
12.01.20122.484,952.528,462.340,242.494,71
13.01.20122.514,242.538,162.463,582.509,85
16.01.20122.481,052.542,072.471,952.533,77
17.01.20122.576,732.588,452.463,422.571,36
18.01.20122.570,392.592,362.529,872.585,52
19.01.20122.578,692.603,582.535,722.585,03
20.01.20122.574,292.602,122.547,442.597,24
23.01.20122.594,82.632,882.583,082.622,14
24.01.20122.606,022.621,032.562,092.593,82
25.01.20122.603,12.620,482.554,762.591,87
26.01.20122.616,772.699,762.616,772.672,42
27.01.20122.641,182.664,122.622,622.634,83
30.01.20122.605,542.644,832.553,32.572,83
31.01.20122.588,452.624,092.558,182.562,09
01.02.20122.560,132.668,512.557,692.668,51
02.02.20122.708,552.782,792.700,742.763,71
03.02.20122.753,462.854,492.753,462.841,34
06.02.20122.838,412.842,82.788,612.818,88
07.02.20122.824,742.827,182.756,882.805,21
08.02.20122.821,812.857,942.791,052.794,47
09.02.20122.809,122.888,212.763,712.792,52
10.02.20122.763,712.786,822.660,462.681,7
13.02.20122.714,892.777,382.681,72.750,53
14.02.20122.721,732.736,382.687,552.706,59
15.02.20122.710,52.733,932.625,062.626,53
16.02.20122.598,212.600,652.527,912.581,61
17.02.20122.628,482.631,92.594,82.610,91
20.02.20122.632,392.646,062.610,912.626,53
21.02.20122.624,582.674,862.613,352.651,43
22.02.20122.656,82.660,222.603,12.645,08
23.02.20122.638,252.668,512.610,912.629,46
24.02.20122.621,652.645,082.608,472.629,95
27.02.20122.601,142.620,182.563,552.611,88
28.02.20122.624,582.652,892.620,672.645,08
29.02.20122.663,142.687,072.576,642.586,99
01.03.20122.588,452.667,772.582,12.607,98
02.03.20122.613,352.613,352.569,92.578,69
05.03.20122.560,622.568,432.498,622.508,38
06.03.20122.491,792.504,482.426,372.442,97
07.03.20122.442,972.492,762.442,482.475,67
08.03.20122.495,22.539,142.465,732.509,85
09.03.20122.522,542.545,982.495,22.531,82
12.03.20122.518,642.537,682.501,552.514,24
13.03.20122.531,332.551,352.522,542.545
14.03.20122.551,832.562,572.500,082.503,5
15.03.20122.495,22.546,952.493,742.520,59
16.03.20122.527,912.565,022.519,292.556,23
19.03.20122.561,62.566,972.518,642.550,86
20.03.20122.517,662.523,522.442,482.445,89
21.03.20122.462,012.467,222.420,022.443,94
22.03.20122.432,712.437,62.354,112.384,38
23.03.20122.396,12.410,742.331,172.401,47
26.03.20122.421,972.438,572.371,22.404,89
27.03.20122.416,62.442,482.379,012.384,38
28.03.20122.346,32.398,982.290,652.291,62
29.03.20122.275,512.314,082.228,642.242,31
30.03.20122.267,212.315,812.257,452.281,86
02.04.20122.309,22.320,292.255,52.312,62
03.04.20122.320,912.320,912.284,32.284,3
04.04.20122.267,72.275,022.204,232.215,95
05.04.20122.227,182.264,282.190,082.244,27
10.04.20122.207,162.228,162.149,562.149,56
11.04.20122.148,092.196,912.148,092.172,5
12.04.20122.179,822.236,462.166,152.218,39
13.04.20122.229,622.256,472.202,772.209,12
16.04.20122.206,682.230,62.174,942.174,94
17.04.20122.165,672.277,952.160,782.273,56
18.04.20122.284,792.310,662.246,222.256,96
19.04.20122.257,452.296,992.252,572.252,57
20.04.20122.261,352.309,062.246,222.293,58
23.04.20122.259,892.282,832.214,492.239,87
24.04.20122.255,52.259,892.228,162.253,54
25.04.20122.265,262.315,062.265,262.304,32
26.04.20122.316,032.323,362.274,052.308,71
27.04.20122.291,132.347,282.268,192.324,82
30.04.20122.335,562.352,652.312,132.312,13
01.05.20122.324,332.360,42.313,592.355,09
02.05.20122.361,442.383,552.311,642.318,96
03.05.20122.325,82.342,882.295,532.309,2
04.05.20122.290,162.300,92.196,912.209,6
08.05.20122.184,222.197,892.111,962.121,24
09.05.20122.132,472.136,372.081,72.127,1
10.05.20122.136,862.158,832.101,222.134,42
11.05.20122.129,052.141,742.073,882.135,4
14.05.20122.099,272.103,662.047,032.069
15.05.20122.075,842.105,622.024,582.036,29
16.05.20122.001,632.074,371.965,992.040,2
17.05.20122.031,412.041,661.980,641.997,72
18.05.20121.952,811.999,681.943,051.971,36
21.05.20121.964,042.009,441.962,571.976,24
22.05.20122.0072.056,82.001,142.038,25
23.05.20121.998,212.014,441.953,791.958,18
24.05.20121.989,431.994,81.952,811.978,2
25.05.20121.973,312.008,371.939,631.953,79
29.05.20121.993,822.021,651.979,662.009,44
30.05.20121.991,871.991,871.924,981.936,7
31.05.20121.943,051.959,761.893,741.924,49
01.06.20121.932,791.952,321.866,891.909,36
06.06.20121.967,462.049,961.966,482.041,66
07.06.20122.060,72.120,262.050,942.082,67
08.06.20122.055,332.059,731.996,752.025,06
11.06.20122.108,062.108,552.008,952.020,67
12.06.20122.012,862.060,62.007,982.046,54
13.06.20122.063,142.081,72.032,392.081,21
14.06.20122.082,672.085,62.010,912.042,64
15.06.20122.052,42.104,152.029,462.079,74
18.06.20122.115,382.125,152.047,522.078,28
19.06.20122.089,512.138,332.078,772.118,8
20.06.20122.115,872.162,742.115,382.162,74
21.06.20122.138,332.142,722.042,642.051,43
22.06.20122.021,162.044,592.005,052.016,76
25.06.20121.998,212.029,951.959,161.962,09
26.06.20121.962,572.013,351.954,951.986,5
27.06.20121.994,82.013,351.961,61.992,35
28.06.20121.993,822.002,121.946,951.990,89
29.06.20122.063,632.075,842.017,742.039,22
02.07.20122.047,522.077,792.035,322.059,24
03.07.20122.062,172.110,52.052,42.103,66
04.07.20122.113,432.113,432.083,652.089,51
05.07.20122.084,622.158,342.081,72.111,96
06.07.20122.093,92.154,932.041,662.054,36
09.07.20122.054,842.060,211.990,41.994,31
10.07.20122.002,612.036,291.990,892.010,42
11.07.20121.992,352.021,651.979,662.007
12.07.20121.981,611.990,891.948,421.962,57
13.07.20121.968,921.998,71.942,071.996,75
16.07.20121.987,961.990,41.966,971.974,29
17.07.20121.982,11.999,191.948,91.952,32
18.07.20121.972,341.997,241.944,511.980,15
19.07.20121.976,241.999,681.970,391.986,98
20.07.20121.986,982.025,551.979,171.980,64
23.07.20121.944,021.947,781.892,271.902,04
24.07.20121.908,381.922,541.882,511.888,37
25.07.20121.872,741.918,641.866,641.886,41
26.07.20121.897,151.930,841.865,911.917,66
27.07.20121.855,171.892,331.812,71.849,31
30.07.20121.816,61.878,61.812,71.872,26
31.07.20121.862,981.895,21.855,171.855,17
01.08.20121.850,781.882,311.848,821.874,7
02.08.20121.872,741.877,631.806,841.810,25
03.08.20121.815,141.869,331.809,911.855,66
06.08.20121.859,081.894,711.849,311.880,56
07.08.20121.878,61.960,621.878,61.960,62
08.08.20121.953,791.979,661.942,071.979,66
09.08.20121.980,641.998,71.963,731.976,73
10.08.20121.972,342.000,651.954,761.991,87
13.08.20121.987,961.993,331.952,711.971,85
14.08.20121.986,982.000,651.961,111.969,9
15.08.20121.947,441.950,371.887,391.893,74
16.08.20121.908,381.933,281.8831.927,91
17.08.20121.933,771.933,771.867,371.882,02
20.08.20121.885,441.887,71.867,371.869,33
21.08.20121.876,161.948,421.873,721.936,21
22.08.20121.909,851.913,751.854,681.864,93
23.08.20121.884,461.912,781.878,111.895,69
24.08.20121.871,281.875,841.822,951.840,52
28.08.20121.857,121.857,121.810,191.821,48
29.08.20121.814,651.814,651.770,221.773,15
30.08.20121.770,221.770,221.707,241.712,13
31.08.20121.713,591.753,141.695,041.708,71
03.09.20121.708,711.742,061.704,81.731,17
04.09.20121.737,511.738,981.701,871.707,24
05.09.20121.714,081.723,041.679,91.714,08
06.09.20121.726,281.801,961.718,961.797,07
07.09.20121.864,451.935,551.838,081.925,96
10.09.20121.923,521.976,731.916,681.954,27
11.09.20121.925,471.925,471.865,911.908,87
12.09.20121.903,51.909,851.844,431.856,63
13.09.20121.850,291.868,841.831,741.863,96
14.09.20121.947,442.037,271.903,52.034,83
17.09.20122.022,622.042,151.975,761.988,45
18.09.20121.964,531.976,241.939,821.961,6
19.09.20121.982,12.022,621.968,921.986,01
20.09.20121.957,691.964,531.887,391.898,13
21.09.20121.915,711.925,961.882,511.892,27
24.09.20121.861,031.864,931.816,191.842,96
25.09.20121.841,51.873,721.838,571.855,66
26.09.20121.791,211.832,221.777,061.787,8
27.09.20121.811,721.832,711.797,561.803,91
28.09.20121.808,791.819,111.770,221.774,13
01.10.20121.772,661.865,281.772,661.846,38
02.10.20121.827,831.863,961.816,61.830,76
03.10.20121.813,671.834,671.766,321.775,1
04.10.20121.780,471.793,661.748,251.771,2
05.10.20121.780,471.835,641.763,391.769,73
08.10.20121.757,531.764,821.733,611.759,97
09.10.20121.767,291.808,791.753,141.770,71
10.10.20121.764,361.816,061.764,361.782,43
11.10.20121.769,731.834,931.767,781.811,72
12.10.20121.799,511.824,411.781,451.781,45
15.10.20121.772,181.796,281.732,141.746,3
16.10.20121.754,61.772,181.734,11.766,32
17.10.20121.771,21.867,861.754,921.860,54
18.10.20121.870,31.908,381.840,041.855,66
19.10.20121.848,821.871,281.839,061.851,75
22.10.20121.848,331.908,871.841,51.863,47
23.10.20121.872,261.872,841.805,861.814,65
24.10.20121.823,921.843,941.796,591.832,71
25.10.20121.872,741.878,111.811,721.813,67
26.10.20121.856,631.895,21.834,181.887,88
29.10.20121.883,491.891,31.842,961.871,77
30.10.20121.876,651.898,621.875,191.891,3
31.10.20121.889,831.903,011.854,821.858,1
01.11.20121.862,491.903,51.842,481.890,81
02.11.20121.887,881.926,941.885,441.891,3
05.11.20121.872,741.894,231.850,291.887,39
06.11.20121.887,391.901,551.877,631.886,41
07.11.20121.903,011.903,991.821,481.830,27
08.11.20121.849,81.858,11.830,271.839,55
09.11.20121.834,671.836,621.8001.821,97
12.11.20121.816,111.821,971.779,51.784,38
13.11.20121.742,881.743,371.698,461.728,24
14.11.20121.730,191.734,581.684,31.684,3
15.11.20121.666,721.681,881.643,781.651,1
16.11.20121.649,151.669,11.623,271.624,74
19.11.20121.653,051.678,931.647,681.670,14
20.11.20121.667,211.667,211.634,51.654,03
21.11.20121.643,291.651,131.630,111.641,82
22.11.20121.652,571.683,321.644,751.664,28
23.11.20121.662,821.689,671.646,221.678,44
26.11.20121.667,211.683,321.655,981.679,42
27.11.20121.694,061.699,431.662,331.674,05
28.11.20121.662,331.676,981.644,271.666,72
29.11.20121.681,861.732,141.680,721.722,38
30.11.20121.718,961.734,11.691,131.691,62
03.12.20121.695,041.717,011.682,831.701,39
04.12.20121.692,61.704,81.683,811.696,02
05.12.20121.715,541.768,271.709,691.738
06.12.20121.745,811.774,131.745,321.769,25
07.12.20121.768,761.782,921.746,31.768,27
10.12.20121.761,431.775,281.756,061.771,69
11.12.20121.767,781.801,471.757,531.789,75
12.12.20121.800,491.851,491.799,511.838,08
13.12.20121.844,431.850,291.790,241.813,18
14.12.20121.803,421.804,881.773,151.783,4
17.12.20121.782,431.812,881.781,451.812,7
18.12.20121.822,461.860,541.816,911.849,8
19.12.20121.863,471.878,731.838,571.848,33
20.12.20121.854,191.855,661.831,741.841,99
21.12.20121.827,831.833,21.801,961.833,2
24.12.20121.834,181.838,081.818,151.836,62
27.12.20121.828,321.896,671.827,831.875,67
28.12.20121.874,71.892,271.852,191.859,08
31.12.20121.841,011.860,541.833,21.849,31