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

2013 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.544,306
KAPANIŞ 1.541,6779

En Düşük

DÜŞÜK 1.167,29

En Yüksek

YÜKSEK 2.039,22
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20131.889,831.971,361.889,831.956,23
03.01.20131.950,371.966,971.928,41.966,97
04.01.20131.954,761.956,721.924,011.954,76
07.01.20131.945,981.965,51.927,421.953,3
08.01.20131.967,462.014,321.955,251.980,15
09.01.20131.987,962.004,211.959,161.992,84
10.01.20131.998,72.035,021.993,332.023,11
11.01.20132.018,722.019,691.979,171.993,82
14.01.20131.994,82.003,091.984,541.988,45
15.01.20131.999,682.008,471.899,111.914,73
16.01.20131.858,591.874,211.813,671.856,15
17.01.20131.817,581.863,961.808,31.847,36
18.01.20131.859,081.871,771.825,881.841,01
21.01.20131.831,741.863,961.827,831.854,68
22.01.20131.856,631.867,861.823,921.854,68
23.01.20131.857,121.871,771.819,531.824,9
24.01.20131.822,461.855,661.814,651.849,8
25.01.20131.878,111.890,811.818,551.841,5
28.01.20131.849,311.856,151.820,511.828,32
29.01.20131.827,831.892,271.816,61.883,97
30.01.20131.883,971.892,271.830,761.840,52
31.01.20131.841,51.861,031.835,641.841,99
01.02.20131.848,821.918,641.847,361.907,9
04.02.20131.913,751.918,151.861,681.879,09
05.02.20131.874,211.906,431.865,421.886,41
06.02.20131.895,21.910,621.885,441.898,62
07.02.20131.901,551.920,11.877,631.891,3
08.02.20131.905,451.947,931.904,971.925,96
11.02.20131.920,591.943,051.905,941.924,98
12.02.20131.915,711.932,311.911,81.931,82
13.02.20131.941,091.989,911.939,631.965,99
14.02.20131.967,461.984,051.929,381.965,5
15.02.20132.001,632.039,221.983,081.990,89
18.02.20131.981,131.986,791.930,351.936,21
19.02.20131.929,381.955,741.920,591.948,42
20.02.20131.950,861.966,971.896,671.904,97
21.02.20131.896,181.896,671.859,081.877,63
22.02.20131.889,341.924,491.877,631.896,18
25.02.20131.909,851.953,31.909,851.934,75
26.02.20131.887,881.914,241.884,951.892,76
27.02.20131.897,151.912,781.861,521.906,43
28.02.20131.918,641.918,641.858,11.876,65
01.03.20131.873,231.873,721.821,971.855,17
04.03.20131.793,171.812,71.781,941.805,37
05.03.20131.814,651.843,451.805,861.834,18
06.03.20131.838,081.842,481.798,051.802,93
07.03.20131.807,811.834,181.804,881.807,33
08.03.20131.819,531.826,371.787,81.806,84
11.03.20131.808,31.820,021.801,471.817,09
12.03.20131.809,771.845,411.805,371.824,41
13.03.20131.8211.834,671.793,171.816,11
14.03.20131.814,651.825,881.798,541.819,53
15.03.20131.829,781.855,661.824,91.847,85
18.03.20131.809,771.845,411.789,751.829,29
19.03.20131.823,921.823,921.764,361.777,06
20.03.20131.756,551.774,131.723,651.731,17
21.03.20131.737,021.741,911.694,061.714,57
22.03.20131.707,731.722,381.686,741.688,69
25.03.20131.704,311.708,711.667,71.676,98
26.03.20131.667,71.707,241.667,71.695,04
27.03.20131.702,851.718,121.667,71.681,37
28.03.20131.672,581.686,741.645,731.652,08
02.04.20131.648,171.660,861.630,111.634,5
03.04.20131.624,741.625,231.593,981.611,07
04.04.20131.607,161.638,411.596,421.607,16
05.04.20131.618,881.629,131.578,361.600,82
08.04.20131.611,071.627,181.592,521.605,7
09.04.20131.630,61.661,841.629,131.659,4
10.04.20131.658,421.677,541.649,151.655,01
11.04.20131.654,031.654,031.611,561.631,57
12.04.20131.622,791.644,271.600,331.603,26
15.04.20131.610,581.610,581.525,141.537,84
16.04.20131.530,031.577,381.528,071.549,55
17.04.20131.560,31.563,221.505,131.516,36
18.04.20131.521,241.534,911.503,661.525,14
19.04.20131.571,041.575,431.541,741.558,83
22.04.20131.554,921.580,81.538,811.554,92
23.04.20131.554,441.569,081.530,031.557,85
24.04.20131.568,591.600,821.556,391.587,15
25.04.20131.591,541.620,341.585,681.610,09
26.04.20131.603,751.605,71.557,851.568,11
29.04.20131.578,851.592,521.551,511.571,04
30.04.20131.568,111.580,81.516,361.528,07
01.05.20131.538,811.552,481.518,81.526,61
02.05.20131.522,71.534,421.503,181.531
03.05.20131.538,811.600,821.536,371.596,91
07.05.20131.599,351.621,811.581,291.584,71
08.05.20131.592,031.633,531.584,711.626,69
09.05.20131.628,641.651,11.618,391.627,67
10.05.20131.631,081.641,821.538,331.553,46
13.05.20131.559,321.560,781.518,81.539,79
14.05.20131.547,61.547,61.479,741.513,43
15.05.20131.519,771.519,771.489,021.507,57
16.05.20131.513,431.515,381.471,131.512,45
17.05.20131.514,41.552,481.508,551.532,96
20.05.20131.528,561.533,441.487,551.516,36
21.05.20131.519,771.584,031.514,891.583,24
22.05.20131.585,681.655,621.568,591.614,49
23.05.20131.528,071.561,761.521,731.532,96
24.05.20131.537,841.546,631.515,441.519,77
28.05.20131.516,361.5311.504,151.504,15
29.05.20131.496,831.525,141.476,811.501,71
30.05.20131.497,321.534,911.489,021.525,14
31.05.20131.528,561.538,331.490,051.490,48
03.06.20131.488,531.513,431.475,351.503,66
04.06.20131.520,751.524,171.476,321.482,67
05.06.20131.464,611.468,821.416,281.419,69
06.06.20131.418,721.432,871.396,751.406,02
07.06.20131.405,541.434,341.389,421.428,48
10.06.20131.419,21.422,131.367,941.387,96
11.06.20131.375,271.377,711.319,611.339,14
12.06.20131.334,751.354,271.329,381.342,07
13.06.20131.321,561.376,241.313,261.366,97
14.06.20131.386,51.409,931.369,91.392,35
17.06.20131.398,71.400,241.366,971.373,8
18.06.20131.365,991.401,631.363,061.389,91
19.06.20131.394,311.402,611.367,461.374,78
20.06.20131.343,531.354,271.319,611.326,93
21.06.20131.332,791.350,861.309,41.320,1
24.06.20131.314,241.314,241.265,911.266,89
25.06.20131.279,091.295,691.261,031.268,35
26.06.20131.269,811.270,31.217,581.226,36
27.06.20131.232,711.255,171.232,711.235,15
28.06.20131.244,431.263,161.224,411.236,13
01.07.20131.254,681.268,841.229,291.261,52
02.07.20131.267,861.276,161.244,921.249,8
03.07.20131.236,131.236,131.167,291.178,52
04.07.20131.190,731.241,991.188,281.233,2
05.07.20131.238,571.241,991.184,871.188,28
08.07.20131.197,561.226,361.186,821.215,62
09.07.20131.239,061.263,471.237,591.251,75
10.07.20131.243,451.252,731.222,461.238,08
11.07.20131.285,441.314,731.280,561.305,45
12.07.20131.308,381.308,871.260,051.263,96
15.07.20131.264,931.294,221.264,441.269,81
16.07.20131.286,411.298,131.269,331.292,76
17.07.20131.302,521.340,61.297,641.324,98
18.07.20131.332,791.349,881.316,191.345
19.07.20131.342,561.357,691.318,151.346,46
22.07.20131.351,831.379,661.340,121.371,85
23.07.20131.383,571.413,871.381,121.401,14
24.07.20131.400,651.441,661.387,961.404,07
25.07.20131.391,381.391,381.348,421.356,23
26.07.20131.401,141.401,141.338,511.358,18
29.07.20131.363,551.393,331.352,321.388,45
30.07.20131.395,771.397,721.379,661.386,01
31.07.20131.392,351.400,161.369,91.374,78
01.08.20131.382,591.448,51.382,591.448,01
02.08.20131.448,011.455,821.416,281.422,62
05.08.20131.425,551.449,471.423,841.440,69
06.08.20131.438,241.441,011.370,381.382,59
07.08.20131.374,291.397,241.357,21.362,08
08.08.20131.376,731.421,21.372,341.420,18
09.08.20131.428,481.510,011.414,321.506,1
12.08.20131.507,081.540,281.478,771.530,51
13.08.20131.531,981.546,631.517,821.535,4
14.08.20131.513,431.518,311.499,761.508,55
15.08.20131.503,661.510,991.450,941.460,21
16.08.20131.457,771.511,961.456,121.510,99
19.08.20131.502,691.504,831.447,031.457,28
20.08.20131.441,171.461,191.410,911.458,75
21.08.20131.454,841.458,261.424,571.439,22
22.08.20131.440,21.474,861.440,21.469
23.08.20131.464,611.496,341.459,731.488,53
27.08.20131.483,161.483,651.455,821.462,17
28.08.20131.458,261.499,271.450,941.494,39
29.08.20131.498,291.509,521.464,611.471,44
30.08.20131.479,251.485,61.437,761.443,61
02.09.20131.467,541.512,941.466,561.499,76
03.09.20131.508,551.518,81.483,161.508,06
04.09.20131.502,691.512,451.489,511.504,15
05.09.20131.504,641.540,281.499,761.533,93
06.09.20131.520,751.545,651.505,621.543,7
09.09.20131.548,581.567,621.548,31.556,88
10.09.20131.572,991.602,281.572,991.593,49
11.09.20131.586,661.586,661.558,341.571,52
12.09.20131.574,451.594,751.571,521.582,26
13.09.20131.571,521.587,221.518,311.531,49
16.09.20131.555,411.567,621.542,721.545,65
17.09.20131.539,791.561,761.520,751.542,23
18.09.20131.538,331.558,831.520,751.540,28
19.09.20131.606,191.623,271.588,611.596,42
20.09.20131.586,661.588,611.547,61.553,46
23.09.20131.552,481.557,851.519,291.536,37
24.09.20131.529,051.533,441.502,691.509,03
25.09.20131.508,551.546,631.508,551.540,28
26.09.20131.532,961.546,141.511,961.532,47
27.09.20131.526,121.5311.477,31.503,66
30.09.20131.481,691.482,181.456,311.482,18
01.10.20131.480,231.489,511.424,571.449,47
02.10.20131.446,541.471,441.418,721.467,05
03.10.20131.463,141.483,161.432,391.437,76
04.10.20131.431,411.460,71.420,671.455,82
07.10.20131.448,011.450,451.423,541.450,45
08.10.20131.443,611.448,011.425,061.429,46
09.10.20131.432,391.438,241.405,051.414,32
10.10.20131.418,231.448,51.406,021.441,17
11.10.20131.447,031.483,161.406,021.476,32
14.10.20131.470,471.489,021.455,331.487,55
15.10.20131.499,761.536,861.499,761.531,98
16.10.20131.520,261.531,981.493,91.522,7
17.10.20131.507,571.520,751.497,811.516,36
18.10.20131.524,171.524,171.470,471.495,85
21.10.20131.495,361.512,941.487,061.500,25
22.10.20131.498,781.544,181.485,61.519,29
23.10.20131.516,361.519,291.450,941.459,73
24.10.20131.469,491.477,31.459,241.470,47
25.10.20131.464,611.473,41.454,841.472,42
28.10.20131.484,141.490,971.456,311.479,74
29.10.20131.473,41.483,161.461,191.481,69
30.10.20131.489,991.497,811.480,721.497,81
31.10.20131.487,551.490,481.447,031.449,96
01.11.20131.457,281.460,821.420,671.425,55
04.11.20131.427,021.464,121.427,021.459,24
05.11.20131.472,421.511,961.468,511.499,76
06.11.20131.496,831.527,591.496,831.518,8
07.11.20131.517,331.546,141.468,511.476,32
08.11.20131.460,71.469,981.428,971.457,28
11.11.20131.459,731.459,731.427,51.439,22
12.11.20131.436,781.459,731.402,611.406,51
13.11.20131.399,681.409,931.369,411.375,27
14.11.20131.397,721.404,071.353,31.377,22
15.11.20131.386,011.407,491.354,761.396,26
18.11.20131.397,721.411,391.381,121.404,56
19.11.20131.395,281.395,281.363,551.366,97
20.11.20131.359,641.381,611.357,21.371,36
21.11.20131.366,971.366,971.344,021.351,83
22.11.20131.353,791.353,791.310,821.347,44
25.11.20131.354,271.357,691.334,751.339,14
26.11.20131.337,671.346,951.302,521.303,01
27.11.20131.300,571.328,41.297,151.306,92
28.11.20131.313,751.351,831.304,971.342,56
29.11.20131.341,581.348,91.314,241.317,17
02.12.20131.314,731.320,11.260,891.262,49
03.12.20131.259,561.318,151.236,621.270,3
04.12.20131.272,261.289,341.261,031.280,56
05.12.20131.271,771.309,311.262,491.279,09
06.12.20131.278,111.302,521.269,811.293,74
09.12.20131.293,741.299,111.274,211.293,25
10.12.20131.285,441.298,131.281,041.284,95
11.12.20131.278,111.288,851.257,121.262,98
12.12.20131.254,191.278,61.235,641.244,92
13.12.20131.241,51.250,541.219,291.239,55
16.12.20131.224,91.262,981.206,841.262,98
17.12.20131.251,751.263,471.232,221.250,77
18.12.20131.247,851.259,471.241,991.247,36
19.12.20131.255,661.263,961.216,61.252,73
20.12.20131.244,921.250,291.213,671.231,25
23.12.20131.238,081.252,731.231,811.235,15
24.12.20131.238,571.256,151.236,621.245,4
27.12.20131.240,521.280,071.240,521.278,6
30.12.20131.280,071.314,491.280,071.306,92
31.12.20131.299,591.301,061.284,461.288,85