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

2015 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 832,7122
KAPANIŞ 828,847

En Düşük

DÜŞÜK 255,33

En Yüksek

YÜKSEK 1.247,44
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20151.178,031.189,26901,221.157,04
05.01.20151.158,021.175,11.097,971.099,92
06.01.20151.105,291.148,741.101,381.127,75
07.01.20151.135,561.140,931.114,081.125,79
08.01.20151.1381.156,551.126,281.153,13
09.01.20151.149,231.150,21.114,081.125,31
12.01.20151.123,841.136,051.099,431.113,1
13.01.20151.108,221.127,261.104,311.118,47
14.01.20151.072,091.072,58985,51.017,9
15.01.20151.046,711.048,171.009,111.034,5
16.01.20151.028,151.076,971.007,821.073,56
19.01.20151.071,121.078,931.050,121.063,79
20.01.20151.071,121.107,241.070,141.095,04
21.01.20151.096,51.102,851.073,561.095,04
22.01.20151.098,941.142,881.096,991.117,98
23.01.20151.127,751.131,241.071,61.077,46
26.01.20151.045,241.092,61.035,481.091,13
27.01.20151.083,321.098,941.047,191.064,28
28.01.20151.096,011.099,921.067,71.088,69
29.01.20151.084,791.096,011.065,751.071,6
30.01.20151.089,671.107,731.076,971.086,74
02.02.20151.093,091.103,341.073,071.097,48
03.02.20151.117,51.151,671.115,541.142,39
04.02.20151.148,741.158,991.104,81.122,87
05.02.20151.114,571.147,891.100,411.144,35
06.02.20151.137,511.152,161.114,571.118,47
09.02.20151.113,11.159,171.109,681.156,06
10.02.20151.154,111.154,111.110,661.121,89
11.02.20151.113,591.113,591.049,641.096,99
12.02.20151.095,041.143,371.095,041.138
13.02.20151.171,691.184,871.149,721.176,08
16.02.20151.181,451.198,541.171,21.191,7
17.02.20151.179,51.247,441.174,131.205,86
18.02.20151.212,691.232,221.182,911.229,29
19.02.20151.220,991.220,991.174,621.194,14
20.02.20151.196,11.224,411.193,171.217,09
23.02.20151.218,551.218,551.164,361.169,73
24.02.20151.177,541.217,581.160,951.207,81
25.02.20151.209,771.215,621.186,331.196,1
26.02.20151.191,71.226,851.186,821.189,26
27.02.20151.190,241.198,661.175,591.181,45
02.03.20151.188,281.211,721.161,751.172,66
03.03.20151.169,731.181,941.157,531.176,08
04.03.20151.174,131.180,471.134,581.139,46
05.03.20151.137,511.150,21.113,591.137,02
06.03.20151.129,71.130,681.104,81.109,2
09.03.20151.090,161.111,641.084,791.111,15
10.03.20151.096,011.103,831.055,491.055,98
11.03.20151.060,381.076,971.037,431.059,89
12.03.20151.075,511.093,571.052,561.053,54
13.03.20151.056,471.062,331.018,391.030,11
16.03.20151.037,921.044,651.016,931.030,6
17.03.20151.034,991.048,661.024,741.046,22
18.03.20151.044,271.054,031.031,081.044,27
19.03.20151.030,111.082,341.017,91.021,32
20.03.20151.027,671.082,341.000,821.074,53
23.03.20151.081,371.089,671.054,521.087,72
24.03.20151.079,91.098,941.066,231.067,7
25.03.20151.064,281.083,321.064,281.078,44
26.03.20151.075,511.097,481.043,781.051,1
27.03.20151.047,681.047,681.006,671.019,37
30.03.20151.029,131.043,781.007,651.034,99
31.03.20151.035,481.046,71986,17988,12
01.04.2015986,171.000,33980,8992,52
02.04.2015987,63994,96968,98973,48
07.04.2015994,471.008,14981,781.001,3
08.04.20151.004,231.032,06999,351.002,28
09.04.2015976,411.003,74964,85999,84
10.04.20151.003,741.010,09977,87997,89
13.04.2015985,19998,41965,66975,14
14.04.2015970,351.020,83968,591.014,97
15.04.20151.013,511.045,731.010,091.030,11
16.04.20151.033,041.040,361.009,61.014,48
17.04.20151.011,071.021,32966,8986,66
20.04.2015990,561.022,3986,591.013,51
21.04.20151.005,71.010,58979,33993
22.04.20151.002,281.008,63970,16990,07
23.04.2015986,171.037,92976,111.036,94
24.04.20151.041,341.077,461.037,921.056,47
27.04.20151.090,641.093,571.050,611.077,46
28.04.20151.072,091.105,781.056,961.102,36
29.04.20151.093,571.118,711.085,761.111,64
30.04.20151.111,641.118,471.057,931.078,93
01.05.20151.096,011.143,861.094,551.137,51
05.05.20151.121,891.165,831.107,731.138,98
06.05.20151.136,051.159,971.118,141.126,28
07.05.20151.116,031.117,51.066,721.080,88
08.05.20151.098,941.101,511.073,561.089,18
11.05.20151.086,251.124,331.084,31.101,38
12.05.20151.092,111.118,471.078,441.105,29
13.05.20151.108,221.120,911.087,721.104,8
14.05.20151.096,51.096,51.071,121.084,3
15.05.20151.091,621.103,831.043,291.064,77
18.05.20151.062,821.076,491.043,781.051,59
19.05.20151.051,591.055,011.027,671.035,97
20.05.20151.031,571.054,031.012,041.039,38
21.05.20151.041,341.064,281.030,111.034,01
22.05.20151.034,51.060,861.030,61.037,43
26.05.20151.039,871.052,561.004,231.012,04
27.05.20151.014,481.022,31.000,821.015,95
28.05.20151.012,041.013,51986,661.010,58
29.05.20151.012,531.013,02988,611.001,79
01.06.20151.006,191.008,63976,89979,33
02.06.2015980,311.032,24969,181.023,76
03.06.20151.028,151.033,551.000,331.023,27
04.06.20151.015,951.015,95978,85981,29
05.06.2015977,381.006,19966,35991,54
08.06.2015987,15997,89975,62981,78
09.06.2015984,22984,36944,77962,15
10.06.2015964,88992,03960,78986,17
11.06.2015991,051.001,3971,91983,73
12.06.2015978,36997,89970,84982,26
15.06.2015980,8989,59961,27970,94
16.06.2015966,64969,77943,7949,26
17.06.2015953,26956,88938,81942,82
18.06.2015938,421.007,12938,42967,32
19.06.2015964,79970,94955,02963,32
22.06.2015976,41976,89952,09971,62
23.06.2015974,75982,26957,27973,18
24.06.2015974,26997,89972,61984,22
25.06.2015978,36991,05969,96971,33
26.06.2015961,76963,03936,86936,96
29.06.2015912,06943,58911,96926,12
30.06.2015920,36925,92896,83896,83
01.07.2015904,44912,94883,84888,63
02.07.2015889,5910,3880,91896,53
03.07.2015893,8894872,12881,11
06.07.2015867,93876,52858,75862,36
07.07.2015861,97863,14812,66812,66
08.07.2015809,15839,37805,53825,65
09.07.2015837,95855,33832,29838,93
10.07.2015863,73865,78835,71842,64
13.07.2015850,45857,48831,21857,48
14.07.2015858,26863,14846,05848,98
15.07.2015856,4875,74849,57853,77
16.07.2015856,4874,66841,66869,29
17.07.2015868,32868,41853,77856,7
20.07.2015872,91872,91843,52846,84
21.07.2015838,24850,16828,19841,37
22.07.2015829,94831,02785,91794,31
23.07.2015796,75812,86786,59787,37
24.07.2015819,98822,13755,93759,64
27.07.2015756,42778,19746,85754,37
28.07.2015758,67780,44753,98777,8
29.07.2015784,05796,06769,08794,4
30.07.2015794,79800,65780,44786,69
31.07.2015792,65793,62765,11792,06
03.08.2015788,64788,64755,54760,62
04.08.2015760,62783,27753,78765,99
05.08.2015770,38803768,92779,27
06.08.2015758,67762,77740,11757,1
07.08.2015757,59787,08757,59781,61
10.08.2015781,12789,33758,47789,33
11.08.2015780,93802,8754,37756,52
12.08.2015741,97773,01727,62751,83
13.08.2015759,64770,27744,31746,85
14.08.2015746,07759,15737,38738,94
17.08.2015741,58747,24728,4737,38
18.08.2015734,74736,4711,99724,39
19.08.2015724,98726,74692,27692,66
20.08.2015689,15733,08689,15723,03
21.08.2015711,51731,82710,98715,51
24.08.2015683,48692,49633,98644,62
25.08.2015662,1693,64653,11667,57
26.08.2015648,43672,45640,62648,63
27.08.2015670,69717,07660,34709,16
28.08.2015716,97727,03692,86723,52
01.09.2015708,48714,44660,34668,25
02.09.2015669,52690,51663,96667,67
03.09.2015672,35718,63672,35707,89
04.09.2015699,5711,6647,16652,73
07.09.2015662,88677,46654,48661,71
08.09.2015669,13689,54665,91687,29
09.09.2015706,92741,09704,77725,37
10.09.2015714,73726,74696,08700,08
11.09.2015703,01723,71700,08701,45
14.09.2015708,48720,98681,63699,98
15.09.2015697,15721,76675,87717,85
16.09.2015725,76734,45698,23731,62
17.09.2015735,92747,63717,66718,05
18.09.2015714,04724,49691,98703,01
21.09.2015697,93708,97677,92678,5
22.09.2015674,89675,67620,99632,81
23.09.2015635,64656,44626,75642,57
24.09.2015639,84644,43606,74609,86
25.09.2015621,97630,95598,44600,2
28.09.2015595,7596,17539,66539,66
29.09.2015531,36550,5529,8530,29
30.09.2015544,15549,72530,48537,9
01.10.2015546,88562,7538541,9
02.10.2015541,9555,87532,82540,54
05.10.2015559,19566,31552,65565,83
06.10.2015568,56594,34548,93589,94
07.10.2015617,09671,96604,88648,82
08.10.2015643,45662,49631,64661,51
09.10.2015678,8728,01676,65709,36
12.10.2015715,31715,47668,25675,38
13.10.2015670,69670,69644,92663,17
14.10.2015651,55681,53643,65664,93
15.10.2015671,67684,75650,87661,03
16.10.2015665,52677,14656,05659,37
19.10.2015657,32660,05608,3610,74
20.10.2015607,13614,45596,58608,3
21.10.2015607,52608,69578,23590,33
22.10.2015579,98588,87563,97582,82
23.10.2015588,48612,69570,03595,51
26.10.2015591,7601,17571576,96
27.10.2015571,59591,21541,51544,25
28.10.2015543,08552,16522,38549,72
29.10.2015539,56539,56517,59524,33
30.10.2015523,94538,98523,94533,7
02.11.2015527,75538,49517,73531,46
03.11.2015533,9549,13519,45548,64
04.11.2015557,14591,31537565,44
05.11.2015562,21573,93517,79521,99
06.11.2015523,74534,97501,48513
09.11.2015511,93531,95502,95503,82
10.11.2015506,27506,27470,33480,15
11.11.2015478,29495,92470,09481,12
12.11.2015480,93480,98434,84439,28
13.11.2015439,38460,23436,52445,44
16.11.2015442,65463,26439,38443,29
17.11.2015449,15458,47417,61420,83
18.11.2015417,12441,92407,36438,85
19.11.2015445,24457,89432,25440,11
20.11.2015443,92453,59434,06435,96
23.11.2015421,61437,43414,92430,74
24.11.2015429,33449,63427,18441,33
25.11.2015439,24442,68400,72407,36
26.11.2015408,28425,91407,4425,52
27.11.2015421,12421,12383,92390,71
30.11.2015390,17400,77376,36399,01
01.12.2015402,86407,21391,68396,71
02.12.2015398,03398,71382,31388,17
03.12.2015385,68394,66376,15377,72
04.12.2015375,92391,59363,03367,18
07.12.2015368,74372,5358,73360,29
08.12.2015351,75356,53315,04316,01
09.12.2015326,12326,31271,05312,16
10.12.2015314,4325,73306,2311,13
11.12.2015308,84313,72284,28286,04
14.12.2015286,62297,8272,22274,17
15.12.2015278,37286,05263,29264,7
16.12.2015255,38278,97255,33271,64
17.12.2015275,44279,89255,48257,33
18.12.2015258,02276,32255,82272,08
21.12.2015273,3291,16269,93273,88
22.12.2015277,59290,49275,83289,5
23.12.2015294,19317,07294,19315,72
24.12.2015315,72323,43315,72320,31
29.12.2015314,99315,45294,73300,1
30.12.2015297,41307,04289,31294,68
31.12.2015294,29296,53289,89292,38