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

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.236,1949
KAPANIŞ 1.235,3011

En Düşük

DÜŞÜK 927,68

En Yüksek

YÜKSEK 1.517,82
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20171.138,491.157,041.131,651.134,58
04.01.20171.139,461.143,381.105,291.115,54
05.01.20171.141,421.141,421.111,641.117,98
06.01.20171.113,11.492,931.103,341.108,22
09.01.20171.129,211.140,441.114,571.127,26
10.01.20171.144,831.214,161.141,141.208,3
11.01.20171.208,31.270,31.195,121.254,68
12.01.20171.259,561.307,561.254,531.279,58
13.01.20171.280,561.311,81.279,581.298,13
16.01.20171.323,031.338,161.315,221.323,52
17.01.20171.308,381.310,341.282,421.292,76
18.01.20171.288,851.311,311.265,421.311,31
19.01.20171.304,971.310,991.268,841.271,28
20.01.20171.2621.268,841.247,361.259,07
23.01.20171.261,521.293,251.261,031.277,63
24.01.20171.308,381.359,241.308,381.353,3
25.01.20171.373,81.381,121.325,961.329,38
26.01.20171.351,341.351,831.309,851.323,52
27.01.20171.312,291.337,671.306,941.336,7
30.01.20171.325,961.325,961.298,621.301,55
31.01.20171.309,361.342,071.305,451.325,96
01.02.20171.334,261.357,691.334,261.339,14
02.02.20171.338,651.366,481.330,351.345
03.02.20171.314,731.321,91.283,971.300,57
06.02.20171.304,481.321,561.290,321.298,13
07.02.20171.299,591.323,031.298,621.303,99
08.02.20171.329,861.343,531.273,721.299,59
09.02.20171.309,851.313,261.246,381.264,93
10.02.20171.305,941.328,41.295,241.320,59
13.02.20171.353,31.388,941.322,791.376,24
14.02.20171.360,621.376,241.337,671.358,18
15.02.20171.366,481.376,241.355,251.362,08
16.02.20171.360,131.372,351.313,751.337,19
17.02.20171.329,381.330,351.301,551.313,26
20.02.20171.327,421.336,211.305,941.327,91
21.02.20171.359,161.362,081.301,061.318,63
22.02.20171.309,361.309,361.259,671.278,11
23.02.20171.274,71.304,481.223,921.239,55
24.02.20171.235,151.257,121.202,931.222,95
27.02.20171.241,011.249,311.220,991.238,57
28.02.20171.224,91.246,381.206,351.240,52
01.03.20171.251,261.281,531.244,431.279,09
02.03.20171.284,461.297,151.244,921.246,87
03.03.20171.232,221.251,751.214,651.242,48
06.03.20171.230,271.235,151.201,951.208,79
07.03.20171.216,111.220,021.186,821.198,05
08.03.20171.194,631.207,321.172,171.176,08
09.03.20171.151,181.156,061.116,521.121,89
10.03.20171.121,41.142,391.106,271.113,59
13.03.20171.151,671.171,691.151,671.158,5
14.03.20171.156,061.168,761.1381.152,16
15.03.20171.163,871.180,961.159,481.166,32
16.03.20171.294,711.298,131.245,891.266,89
17.03.20171.246,871.274,211.241,991.262
20.03.20171.251,751.261,931.239,971.248,82
21.03.20171.237,111.265,911.210,741.217,58
22.03.20171.189,261.242,961.178,61.235,15
23.03.20171.237,111.259,561.223,441.223,92
24.03.20171.228,321.238,081.217,581.222,95
27.03.20171.197,071.212,211.167,781.175,1
28.03.20171.187,81.198,051.163,391.189,75
29.03.20171.200,981.206,351.181,451.205,37
30.03.20171.202,441.237,111.197,271.232,71
31.03.20171.207,321.221,971.177,061.190,73
03.04.20171.199,511.225,391.180,471.180,47
04.04.20171.186,331.213,671.174,131.209,28
05.04.20171.224,411.234,661.211,721.211,72
06.04.20171.211,231.238,081.199,511.215,62
07.04.20171.196,581.215,621.180,471.206,35
10.04.20171.208,31.225,881.195,611.205,37
11.04.20171.201,471.218,071.179,011.189,75
12.04.20171.186,331.203,421.140,931.143,37
13.04.20171.143,371.148,851.134,581.142,39
18.04.20171.117,981.142,391.083,811.083,81
19.04.20171.083,811.108,221.081,861.098,46
20.04.20171.096,991.114,081.083,811.109,68
21.04.20171.126,771.137,021.085,271.091,13
24.04.20171.118,961.123,351.097,041.102,36
25.04.20171.078,931.103,341.073,071.096,5
26.04.20171.093,091.106,761.057,451.088,69
27.04.20171.077,461.088,691.058,911.062,33
28.04.20171.074,051.094,551.062,331.080,39
02.05.20171.096,011.100,411.048,661.053,54
03.05.20171.053,051.057,081.016,441.019,85
04.05.20171.011,561.023,4968,11977,38
05.05.2017973,871.010,09959,221.006,19
08.05.20171.006,191.006,61977,38985,68
09.05.2017993,981.011,07985,68996,42
10.05.2017998,861.027,18996,421.016,93
11.05.20171.022,31.046,221.007,161.027,18
12.05.20171.033,041.034,51.011,561.016,44
15.05.20171.023,271.051,591.013,021.049,15
16.05.20171.045,731.071,121.033,041.063,79
17.05.20171.074,051.080,881.042,81.052,56
18.05.20171.045,241.052,561.016,441.041,82
19.05.20171.049,641.073,341.041,821.067,21
22.05.20171.074,531.085,791.055,011.059,89
23.05.20171.055,491.067,211.047,681.049,64
24.05.20171.038,891.059,891.033,041.058,42
25.05.20171.063,791.065,751.028,641.032,55
26.05.20171.033,041.040,851.024,31.027,67
30.05.20171.029,131.037,921.023,761.031,08
31.05.20171.018,391.021,321.002,771.007,16
01.06.20171.006,671.014,48989,11.009,6
02.06.20171.014,481.027,18985,681.005,21
05.06.2017999,841.008,63981,051.001,79
06.06.20171.001,791.027,18986,171.020,34
07.06.20171.015,461.041,821.009,111.025,23
08.06.20171.030,61.043,291.023,271.037,43
09.06.20171.043,781.060,381.033,521.055,49
12.06.20171.058,911.074,531.045,781.061,84
13.06.20171.061,841.069,161.026,621.061,84
14.06.20171.066,231.072,091.034,011.034,01
15.06.20171.029,621.031,57959,02971,62
16.06.2017972,4979,82932,86944,48
19.06.2017961,95971,43955,71962,93
20.06.2017963,22966,84936,27936,76
21.06.2017937,74966,35927,68952,68
22.06.2017949,16959,26931,69955,61
23.06.2017954,53962,54945,36949,94
26.06.2017951,99961,95949,36952,87
27.06.2017965,18993,49951,51976,89
28.06.2017982,261.000,82971,62988,12
29.06.20171.011,071.040,851.001,791.004,72
30.06.20171.001,31.020,34993,98999,84
03.07.20171.002,771.041,82997,41.039,87
04.07.20171.027,181.046,221.010,581.042,31
05.07.20171.048,171.055,981.026,21.031,57
06.07.20171.034,011.043,291.017,91.031,08
07.07.20171.034,991.035,481.012,041.026,2
10.07.20171.031,081.048,661.008,631.042,8
11.07.20171.054,031.074,051.048,171.058,91
12.07.20171.071,121.086,251.065,751.071,12
13.07.20171.070,141.094,661.062,821.068,19
14.07.20171.072,581.108,711.063,791.090,64
17.07.20171.097,481.118,961.097,481.103,83
18.07.20171.098,941.106,761.080,881.106,27
19.07.20171.109,681.114,081.096,991.106,27
20.07.20171.104,311.117,51.067,211.074,53
21.07.20171.074,531.088,691.065,261.065,75
24.07.20171.061,841.079,91.047,191.078,44
25.07.20171.095,531.149,731.078,441.143,86
26.07.20171.151,181.177,471.139,951.166,8
27.07.20171.215,141.230,271.196,11.204,4
28.07.20171.189,261.210,741.177,541.202,93
31.07.20171.217,581.243,941.215,621.222,95
01.08.20171.228,321.229,291.203,421.206,84
02.08.20171.200,981.208,791.189,261.198,54
03.08.20171.194,631.228,321.178,521.224,9
04.08.20171.223,441.252,51.223,441.240,52
07.08.20171.249,311.2831.240,521.279,09
08.08.20171.266,41.284,951.260,541.281,04
09.08.20171.272,261.281,351.266,41.275,18
10.08.20171.242,481.283,971.224,411.247,36
11.08.20171.210,741.236,131.187,81.209,28
14.08.20171.213,671.238,571.213,671.226,85
15.08.20171.221,971.223,921.201,471.212,21
16.08.20171.220,021.261,271.215,621.256,15
17.08.20171.264,441.276,251.240,521.248,82
18.08.20171.246,381.264,441.223,441.249,8
21.08.20171.264,441.277,631.249,81.264,44
22.08.20171.282,511.288,851.273,231.275,18
23.08.20171.273,231.293,251.268,841.292,76
24.08.20171.293,741.329,381.274,211.296,67
25.08.20171.297,641.323,521.274,211.307,89
29.08.20171.304,971.331,821.285,441.321,56
30.08.20171.327,911.332,791.302,521.331,82
31.08.20171.343,531.379,171.331,681.369,41
01.09.20171.386,011.397,241.372,031.386,5
04.09.20171.371,851.388,981.366,971.383,57
05.09.20171.387,471.402,611.383,571.388,45
06.09.20171.382,11.393,821.371,851.382,1
07.09.20171.376,731.395,771.367,941.393,33
08.09.20171.384,051.393,821.343,051.345,49
11.09.20171.353,791.365,51.342,071.360,13
12.09.20171.363,061.373,81.344,021.360,62
13.09.20171.353,791.360,621.313,751.317,17
14.09.20171.300,081.305,941.277,141.285,44
15.09.20171.285,441.285,441.253,71.260,05
18.09.20171.272,261.272,741.250,771.265,91
19.09.20171.264,931.274,041.245,891.261,03
20.09.20171.266,891.270,31.240,031.263,47
21.09.20171.288,851.311,281.257,911.300,08
22.09.20171.287,881.305,451.274,71.301,55
25.09.20171.288,851.327,391.256,631.258,1
26.09.20171.255,661.275,671.251,751.255,66
27.09.20171.261,521.289,831.255,661.271,28
28.09.20171.261,031.274,721.250,291.274,21
29.09.20171.283,971.338,491.283,971.307,89
02.10.20171.318,151.354,271.307,891.331,33
03.10.20171.347,441.370,871.343,531.364,04
04.10.20171.364,041.400,651.361,111.396,26
05.10.20171.396,751.443,541.395,41.438,73
06.10.20171.443,611.452,41.318,071.446,06
09.10.20171.436,781.440,21.393,331.397,24
10.10.20171.397,721.405,541.386,51.405,54
11.10.20171.410,911.423,61.396,31.407,98
12.10.20171.415,31.421,651.406,021.409,44
13.10.20171.408,951.448,011.404,071.434,83
16.10.20171.454,841.473,881.438,241.442,15
17.10.20171.435,81.461,031.419,491.425,06
18.10.20171.427,021.433,851.387,961.394,31
19.10.20171.390,891.419,491.364,531.397,24
20.10.20171.420,671.431,411.380,641.398,21
23.10.20171.391,381.420,161.382,591.409,93
24.10.20171.420,671.426,041.402,611.411,39
25.10.20171.409,931.418,281.373,311.381,61
26.10.20171.384,541.414,811.380,641.397,72
27.10.20171.370,871.398,211.353,791.385,03
30.10.20171.370,381.389,421.363,711.380,15
31.10.20171.372,341.390,891.363,551.386,5
01.11.20171.407,981.446,061.401,631.433,85
02.11.20171.434,831.464,121.430,921.460,7
03.11.20171.458,751.469,491.431,411.449,96
06.11.20171.473,41.483,161.449,931.472,42
07.11.20171.483,161.498,291.447,031.453,87
08.11.20171.455,821.472,451.448,51.467,05
09.11.20171.463,141.465,11.422,621.448,98
10.11.20171.458,751.459,731.433,851.449,96
13.11.20171.467,541.471,931.437,761.461,68
14.11.20171.460,211.463,141.417,741.420,67
15.11.20171.396,751.464,511.372,341.403,58
16.11.20171.409,441.412,371.384,541.405,05
17.11.20171.4071.410,911.379,661.400,16
20.11.20171.390,41.427,51.386,51.417,74
21.11.20171.421,651.433,361.407,981.423,11
22.11.20171.427,51.437,271.406,021.412,37
23.11.20171.403,091.425,061.397,721.416,28
24.11.20171.418,231.431,411.407,981.426,04
27.11.20171.414,321.430,431.392,351.396,26
28.11.20171.383,571.390,41.364,041.371,85
29.11.20171.375,271.381,121.341,581.343,53
30.11.20171.338,161.352,321.326,931.326,93
01.12.20171.350,861.369,91.332,31.351,34
04.12.20171.371,361.381,121.343,051.352,32
05.12.20171.349,881.350,861.319,121.319,12
06.12.20171.306,431.324,981.298,131.320,59
07.12.20171.310,341.326,931.291,31.311,31
08.12.20171.319,121.336,71.303,991.331,82
11.12.20171.336,71.365,011.329,381.349,88
12.12.20171.355,251.357,691.336,71.347,93
13.12.20171.353,791.364,041.340,61.351,55
14.12.20171.357,21.377,711.352,811.355,74
15.12.20171.353,31.381,611.344,511.376,73
18.12.20171.382,11.450,941.376,731.445,57
19.12.20171.458,261.484,621.407,491.430,43
20.12.20171.441,661.461,191.438,241.454,84
21.12.20171.460,71.485,61.457,281.471,44
22.12.20171.469,491.476,811.459,731.465,58
27.12.20171.475,351.508,551.4691.488,04
28.12.20171.502,21.511,961.495,851.501,22
29.12.20171.505,131.517,821.497,811.512,94