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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.829,9872
KAPANIŞ 1.833,1528

En Düşük

DÜŞÜK 994,18

En Yüksek

YÜKSEK 2.503,99
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20202.1312.164,692.129,542.150,04
03.01.20202.122,72.134,912.095,362.134,91
06.01.20202.117,332.117,332.078,772.094,39
07.01.20202.088,532.109,032.068,032.109,03
08.01.20202.084,622.114,892.053,382.102,2
09.01.20202.127,12.128,072.076,812.093,41
10.01.20202.095,852.122,72.074,862.113,92
13.01.20202.117,332.135,892.074,862.133,93
14.01.20202.134,422.143,72.111,962.121,24
15.01.20202.117,332.126,612.093,92.110,5
16.01.20202.118,82.149,072.112,452.124,17
17.01.20202.138,822.206,682.138,332.192,52
20.01.20202.200,822.212,532.179,342.187,64
21.01.20202.171,042.185,682.128,072.148,09
22.01.20202.161,762.175,522.133,442.138,33
23.01.20202.121,242.125,632.062,662.064,12
24.01.20202.092,922.108,862.077,792.081,7
27.01.20202.007,982.015,791.957,631.984,54
28.01.20201.993,822.018,231.962,572.004,07
29.01.20202.015,792.030,431.996,751.999,19
30.01.20201.960,622.005,051.956,231.983,08
31.01.20201.982,11.985,031.931,721.938,75
03.02.20201.926,251.957,21.909,071.945,39
04.02.20201.975,762.023,841.975,762.017,74
05.02.20202.010,422.054,362.003,582.023,6
06.02.20202.046,062.053,21.998,212.038,25
07.02.20202.027,022.034,831.973,81.984,54
10.02.20201.982,12.003,091.955,741.967,46
11.02.20202.013,352.019,211.975,272.004,07
12.02.20202.024,582.102,691.974,292.102,69
13.02.20202.087,072.109,341.952,512.081,7
14.02.20202.073,42.087,552.044,12.044,1
17.02.20202.053,382.068,512.046,542.053,87
18.02.20202.017,742.031,91.992,352.006,02
19.02.20202.021,162.048,012.019,212.038,73
20.02.20202.026,532.095,362.026,532.072,42
21.02.20202.050,452.086,092.037,272.074,86
24.02.20202.008,952.012,371.882,71.896,96
25.02.20201.949,491.950,471.892,081.893,25
26.02.20201.874,71.899,891.842,671.898,52
27.02.20201.846,191.868,251.780,571.807,13
28.02.20201.743,271.807,131.705,191.749,52
02.03.20201.816,111.830,761.734,491.801,08
03.03.20201.832,131.906,721.818,461.858,1
04.03.20201.869,031.915,91.851,851.872,16
05.03.20201.885,631.888,951.784,871.797,95
06.03.20201.738,981.775,491.609,511.641,53
09.03.20201.302,521.526,711.284,951.466,76
10.03.20201.507,761.584,311.492,731.510,89
11.03.20201.5231.552,871.478,281.485,31
12.03.20201.325,761.384,981.205,271.205,27
13.03.20201.324,011.393,331.267,961.304,09
16.03.20201.226,761.298,811.150,791.259,56
17.03.20201.320,11.332,011.210,741.268,94
18.03.20201.196,11.204,491.078,341.114,86
19.03.20201.081,271.134,97994,181.069,55
20.03.20201.118,961.171,491.061,741.079,51
23.03.20201.030,111.084,981.007,451.066,04
24.03.20201.123,061.288,851.115,051.288,85
25.03.20201.319,91.401,041.278,91.357,59
26.03.20201.288,661.367,751.281,631.363,06
27.03.20201.313,071.343,731.276,941.320,1
30.03.20201.327,911.347,241.265,621.306,23
31.03.20201.331,431.400,91.268,51.382,98
01.04.20201.318,151.332,771.266,981.283,97
02.04.20201.289,831.305,941.237,51.267,37
03.04.20201.253,121.268,151.188,871.188,87
06.04.20201.201,951.276,551.201,951.266,79
07.04.20201.310,141.406,021.310,141.393,33
08.04.20201.367,941.394,111.324,791.394,11
09.04.20201.424,771.445,271.364,621.428,09
14.04.20201.462,651.476,561.398,991.404,85
15.04.20201.399,381.415,791.308,191.322,64
16.04.20201.332,991.372,341.303,111.311,9
17.04.20201.374,781.404,071.350,561.388,84
20.04.20201.394,71.409,551.315,81.372,63
21.04.20201.318,341.336,471.275,771.297,84
22.04.20201.297,841.342,561.290,611.327,13
23.04.20201.339,041.377,711.316,581.373,8
24.04.20201.342,561.385,711.327,711.364,82
27.04.20201.387,861.402,311.346,661.352,71
28.04.20201.357,21.420,081.352,131.416,37
29.04.20201.421,451.492,921.410,121.482,57
30.04.20201.451,911.500,641.370,481.381,81
01.05.20201.329,861.344,611.302,071.329,86
04.05.20201.316,971.336,51.290,811.322,44
05.05.20201.357,791.389,621.333,771.349,78
06.05.20201.348,611.373,021.328,51.338,46
07.05.20201.357,791.444,491.346,461.432,39
11.05.20201.457,771.468,511.377,31.393,72
12.05.20201.379,661.416,571.367,551.404,46
13.05.20201.390,011.404,851.338,651.345,1
14.05.20201.327,911.336,71.273,431.332,01
15.05.20201.359,941.430,041.359,741.399,97
18.05.20201.455,231.565,961.447,621.562,44
19.05.20201.589,21.600,521.530,611.571,82
20.05.20201.546,821.613,81.525,931.600,13
21.05.20201.584,711.601,111.555,81.563,61
22.05.20201.489,021.550,341.476,011.532,57
26.05.20201.578,461.592,911.564,41.582,17
27.05.20201.591,541.660,861.584,711.630,79
28.05.20201.655,41.676,11.627,081.671,61
29.05.20201.649,931.669,651.637,041.660,47
01.06.20201.713,591.725,311.630,61.658,91
02.06.20201.665,941.726,671.656,371.718,28
03.06.20201.740,341.777,841.721,791.762,61
04.06.20201.747,761.7711.726,091.738,39
05.06.20201.773,151.827,051.764,171.821,78
08.06.20201.816,311.856,991.804,481.822,75
09.06.20201.823,531.828,611.769,641.821,39
10.06.20201.836,031.863,961.794,051.824,12
11.06.20201.780,181.786,821.723,351.735,07
12.06.20201.694,651.812,991.689,961.782,13
15.06.20201.697,971.751,481.697,971.731,17
16.06.20201.794,441.816,111.751,281.778,62
17.06.20201.782,921.791,471.757,141.770,61
18.06.20201.771,781.815,331.731,561.754,4
19.06.20201.762,611.799,511.741,521.787,8
22.06.20201.765,141.803,221.751,251.790,53
23.06.20201.811,041.846,581.800,11.841,11
24.06.20201.844,621.856,731.783,51.784,87
25.06.20201.765,141.821,391.753,821.798,34
26.06.20201.827,241.844,821.793,851.796,19
29.06.20201.781,941.844,821.773,151.821
30.06.20201.827,051.839,551.800,691.825,29
01.07.20201.8291.838,961.771,781.781,74
02.07.20201.806,151.856,731.795,411.828,42
03.07.20201.831,151.841,71.767,11.791,7
06.07.20201.827,441.846,771.799,121.816,31
07.07.20201.822,951.823,141.788,971.798,34
08.07.20201.791,91.829,781.788,381.829,78
09.07.20201.8541.862,591.825,871.840,13
10.07.20201.806,741.891,11.800,691.879,58
13.07.20201.920,391.937,581.917,91.921,76
14.07.20201.883,291.920,981.873,071.920,98
15.07.20201.934,651.957,21.907,311.907,31
16.07.20201.878,81.900,281.848,921.885,05
17.07.20201.889,151.912,971.876,061.912,97
20.07.20201.894,421.917,661.885,241.917,07
21.07.20201.938,941.950,471.886,221.903,21
22.07.20201.898,911.921,961.868,251.893,84
23.07.20201.910,041.937,091.889,341.916,29
24.07.20201.867,471.910,431.864,741.910,43
27.07.20201.906,921.953,791.904,581.937,97
28.07.20201.975,271.981,611.911,81.938,16
29.07.20201.950,661.953,791.913,751.927,23
30.07.20201.952,611.952,611.811,621.839,16
31.07.20201.855,761.879,971.810,651.826,07
03.08.20201.831,151.867,861.811,621.865,52
04.08.20201.863,761.873,721.830,761.835,84
05.08.20201.841,891.922,331.841,51.921,37
06.08.20201.896,761.907,311.866,31.884,07
07.08.20201.869,621.892,271.830,561.843,26
10.08.20201.857,91.882,121.849,191.858,68
11.08.20201.879,581.919,611.858,681.878,8
12.08.20201.871,181.920,21.854,391.915,9
13.08.20201.877,431.895,671.854,781.872,74
14.08.20201.866,31.868,841.824,711.834,86
17.08.20201.841,71.900,871.841,71.886,81
18.08.20201.867,471.906,331.857,511.871,18
19.08.20201.876,061.905,941.853,611.899,5
20.08.20201.854,191.872,071.816,51.818,07
21.08.20201.828,421.840,521.802,251.813,97
24.08.20201.836,421.889,731.8031.861,42
25.08.20201.865,521.883,681.798,731.800,69
26.08.20201.789,951.810,841.780,571.807,72
27.08.20201.808,51.814,941.761,241.761,24
28.08.20201.773,541.804,591.761,241.789,36
01.09.20201.814,161.821,391.786,241.812,79
02.09.20201.830,561.850,681.802,441.802,44
03.09.20201.815,531.823,731.716,911.727,07
04.09.20201.726,671.806,351.717,31.789,36
07.09.20201.803,621.833,31.801,471.826,07
08.09.20201.835,641.838,771.788,191.820,41
09.09.20201.820,021.841,891.814,941.829,2
10.09.20201.822,361.835,251.787,411.818,65
11.09.20201.813,771.911,81.805,371.899,69
14.09.20201.905,361.938,871.890,911.891,69
15.09.20201.912,391.956,231.657,21.933,09
16.09.20201.921,171.954,761.908,291.936,41
17.09.20201.897,551.940,511.885,281.922,54
18.09.20201.937,971.954,761.850,581.932,31
21.09.20201.904,581.911,021.809,861.827,24
22.09.20201.826,071.845,81.788,771.788,77
23.09.20201.822,751.837,591.782,921.791,7
24.09.20201.754,211.785,451.744,411.776,86
25.09.20201.791,311.804,791.757,531.790,34
28.09.20201.806,151.819,041.792,291.805,76
29.09.20201.803,811.828,611.780,181.822,36
30.09.20201.816,111.860,831.811,431.831,54
01.10.20201.850,291.869,431.820,021.835,45
02.10.20201.799,121.829,21.790,341.825,88
05.10.20201.851,261.865,321.826,851.834,67
06.10.20201.841,111.845,61.803,811.819,24
07.10.20201.815,531.863,571.806,941.855,17
08.10.20201.856,731.863,571.825,491.839,35
09.10.20201.865,131.932,51.855,761.904,38
12.10.20201.912,581.915,321.884,461.884,46
13.10.20201.884,271.913,951.872,441.895,4
14.10.20201.899,31.922,351.882,311.904,77
15.10.20201.874,891.884,271.846,771.877,63
16.10.20201.893,251.919,611.883,291.908,87
19.10.20201.906,331.937,381.904,581.918,83
20.10.20201.904,581.939,141.891,11.927,23
21.10.20201.937,971.939,141.899,31.904,58
22.10.20201.899,31.934,261.891,691.905,36
23.10.20201.902,821.954,271.891,491.937,58
26.10.20201.897,741.953,791.888,371.908,68
27.10.20201.907,91.908,091.845,581.847,75
28.10.20201.8211.828,421.7371.754,01
29.10.20201.743,661.772,961.722,961.763,39
30.10.20201.734,491.775,891.713,791.768,46
02.11.20201.762,221.798,251.746,981.777,06
03.11.20201.807,521.852,051.804,011.840,33
04.11.20201.791,71.844,821.765,731.825,29
05.11.20201.765,541.839,941.756,751.816,7
06.11.20201.830,171.877,241.812,61.866,89
09.11.20201.933,282.036,781.912,192.001,14
10.11.20201.996,752.039,221.983,082.035,32
11.11.20202.032,392.085,112.027,992.066,56
12.11.20202.056,312.072,182.018,232.038,25
13.11.20202.015,792.061,192.012,862.044,59
16.11.20202.0692.129,542.067,052.097,32
17.11.20202.099,762.118,82.067,052.089,99
18.11.20202.093,92.124,662.074,862.120,26
19.11.20202.088,042.101,222.061,682.069,98
20.11.20202.070,472.107,572.042,642.093,41
23.11.20202.109,522.138,822.103,712.137,35
24.11.20202.160,782.268,682.015,32.256,96
25.11.20202.236,462.257,452.220,832.250,61
26.11.20202.255,982.260,382.213,022.213,02
27.11.20202.174,942.218,882.170,062.212,05
30.11.20202.192,032.245,292.161,272.161,27
01.12.20202.193,982.278,932.181,292.274,05
02.12.20202.243,292.328,732.224,742.322,87
03.12.20202.319,942.432,222.319,762.419,04
04.12.20202.423,932.478,62.412,212.475,19
07.12.20202.478,122.503,992.366,812.501,06
08.12.20202.467,862.497,162.453,222.471,77
09.12.20202.490,322.501,062.437,112.437,11
10.12.20202.454,192.462,012.416,672.441,99
11.12.20202.441,52.441,52.376,572.385,36
14.12.20202.378,032.401,472.345,322.348,25
15.12.20202.360,462.393,172.338,982.391,22
16.12.20202.402,442.465,912.381,942.389,26
17.12.20202.425,392.461,032.412,212.421
18.12.20202.441,012.445,22.357,042.366,81
21.12.20202.358,022.445,22.318,472.373,64
22.12.20202.337,032.370,222.334,582.355,58
23.12.20202.364,362.406,842.349,232.403,91
24.12.20202.414,652.414,652.360,952.377,55
29.12.20202.405,372.452,242.396,592.416,11
30.12.20202.410,262.416,112.382,922.384,87
31.12.20202.360,462.393,662.338,982.367,29