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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.857,8328
KAPANIŞ 2.855,7679

En Düşük

DÜŞÜK 2.266,24

En Yüksek

YÜKSEK 3.426,21
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20212.420,022.540,122.413,182.511,31
05.01.20212.494,712.536,212.478,62.525,96
06.01.20212.559,162.707,572.540,432.691,46
07.01.20212.728,562.768,112.6692.752,49
08.01.20212.757,372.779,342.730,032.756,39
11.01.20212.724,172.760,792.658,752.693,41
12.01.20212.696,832.731,982.626,562.669,49
13.01.20212.676,812.686,092.643,622.661,19
14.01.20212.667,542.746,632.641,182.746,63
15.01.20212.692,932.718,82.558,182.600,65
18.01.20212.600,172.620,672.588,942.611,88
19.01.20212.624,582.656,312.551,352.564,04
20.01.20212.593,822.632,392.580,642.611,88
21.01.20212.628,482.666,562.599,192.605,05
22.01.20212.573,82.582,12.529,872.565,5
25.01.20212.581,132.587,472.438,572.455,66
26.01.20212.426,852.492,272.419,532.451,26
27.01.20212.424,412.424,92.266,242.298,95
28.01.20212.279,422.414,162.277,952.388,29
29.01.20212.333,612.398,542.320,432.357,04
01.02.20212.408,32.478,812.364,852.432,71
02.02.20212.424,412.434,182.338,982.371,69
03.02.20212.407,332.420,022.3382.382,92
04.02.20212.413,672.421,482.343,862.358,99
05.02.20212.387,312.441,992.367,782.425,39
08.02.20212.515,712.540,612.489,832.520,1
09.02.20212.520,12.529,382.485,442.528,89
10.02.20212.553,32.667,542.541,092.648,99
11.02.20212.655,822.662,172.584,542.600,65
12.02.20212.586,012.600,172.555,252.600,17
15.02.20212.654,362.740,772.652,42.727,1
16.02.20212.755,92.786,662.719,782.752
17.02.20212.759,812.801,312.706,592.713,92
18.02.20212.737,352.799,842.680,722.699,76
19.02.20212.713,432.827,182.701,712.802,28
22.02.20212.842,82.855,972.710,52.740,77
23.02.20212.791,542.801,792.661,682.734,42
24.02.20212.729,052.831,572.719,972.774,45
25.02.20212.890,162.925,312.855,982.883,81
26.02.20212.813,022.840,982.685,112.707,08
01.03.20212.758,342.838,92.752,492.829,62
02.03.20212.786,172.896,992.768,62.887,72
03.03.20212.925,82.933,612.827,182.914,57
04.03.20212.848,662.863,82.793,982.818,88
05.03.20212.785,22.920,922.768,112.844,76
08.03.20212.884,792.948,742.839,392.947,28
09.03.20212.888,212.921,892.769,572.817,42
10.03.20212.806,682.843,292.749,072.789,59
11.03.20212.854,032.919,322.839,872.918,96
12.03.20212.899,922.959,972.890,162.946,3
15.03.20212.943,372.972,182.881,862.926,29
16.03.20212.934,12.937,032.834,992.937,03
17.03.20212.906,762.910,182.814,492.821,32
18.03.20212.811,072.835,482.785,682.834,02
19.03.20212.769,082.801,792.706,592.738,33
22.03.20212.689,512.771,532.685,112.715,38
23.03.20212.703,182.707,572.647,522.656,8
24.03.20212.636,782.726,122.628,482.717,34
25.03.20212.699,762.707,412.614,812.661,68
26.03.20212.713,432.788,122.707,572.776,41
29.03.20212.767,132.787,152.708,332.741,75
30.03.20212.766,162.808,632.739,792.801,79
31.03.20212.804,242.811,072.764,692.775,43
01.04.20212.777,872.841,832.771,042.830,11
06.04.20212.891,622.9382.888,212.893,58
07.04.20212.906,272.933,122.886,742.917,5
08.04.20212.987,83.018,562.950,73.011,23
09.04.20213.016,113.018,312.946,793.010,26
12.04.20212.973,152.996,12.927,262.957,53
13.04.20212.974,132.987,312.945,812.979,01
14.04.20212.998,543.072,262.988,293.069,33
15.04.20213.124,53.139,143.052,243.075,19
16.04.20213.087,883.159,653.069,823.124,01
19.04.20213.136,213.143,053.089,353.111,31
20.04.20213.114,243.125,962.989,752.994,63
21.04.20213.004,43.044,922.950,212.996,1
22.04.20212.990,243.031,252.963,393.021
23.04.20213.005,373.073,723.000,493.058,1
26.04.20213.072,753.133,283.059,083.125,47
27.04.20213.151,843.158,183.062,983.094,72
28.04.20213.094,723.144,023.081,533.099,11
29.04.20213.132,83.160,623.052,733.067,38
30.04.20213.063,473.066,892.992,192.997,56
04.05.20213.041,013.074,72.991,223.004,4
05.05.20213.058,593.193,333.035,153.193,33
06.05.20213.191,383.223,63.154,283.188,45
07.05.20213.214,813.339,313.208,473.301,71
10.05.20213.417,423.426,213.309,523.328,08
11.05.20213.283,163.324,173.232,393.314,41
12.05.20213.354,933.388,133.280,723.320,75
13.05.20213.246,063.255,823.133,13.173,8
14.05.20213.173,83.192,843.128,893.189,43
17.05.20213.220,673.239,713.160,623.219,7
18.05.20213.276,333.330,033.223,113.231,9
19.05.20213.167,463.172,343.033,23.079,58
20.05.20213.101,063.133,283.034,673.080,07
21.05.20213.073,233.109,553.056,153.068,84
24.05.20213.066,893.089,353.037,63.083
25.05.20213.111,83.119,983.004,43.010,26
26.05.20213.010,263.019,532.969,742.996,1
27.05.20213.036,623.109,363.014,953.063,47
28.05.20213.124,53.124,983.040,533.061,03
01.06.20213.128,893.211,883.117,173.184,54
02.06.20213.184,543.219,213.163,063.217,74
03.06.20213.222,623.237,643.097,643.125,47
04.06.20213.128,43.192,363.110,343.177,71
07.06.20213.149,753.158,583.091,883.092,86
08.06.20213.083,053.141,413.073,243.122,29
09.06.20213.119,343.129,153.029,473.043,32
10.06.20213.089,923.089,923.034,493.040,38
11.06.20213.052,153.112,813.043,323.086,97
14.06.20213.061,473.136,023.046,763.053,13
15.06.20213.020,273.030,572.922,672.941,8
16.06.20212.923,162.941,312.868,232.906,97
17.06.20212.856,952.869,72.798,582.807,9
18.06.20212.798,092.817,222.665,672.665,67
21.06.20212.643,12.737,762.625,942.722,07
22.06.20212.724,032.750,812.710,792.738,74
23.06.20212.784,852.803,492.748,062.768,17
24.06.20212.765,722.868,232.753,952.868,23
25.06.20212.885,392.961,412.865,772.909,92
28.06.20212.887,852.922,672.846,162.846,16
29.06.20212.840,272.867,252.791,222.839,29
30.06.20212.855,472.863,322.776,512.817,71
01.07.20212.846,652.883,432.818,22.834,39
02.07.20212.881,472.911,392.830,952.890,79
05.07.20212.905,992.952,12.889,322.929,04
06.07.20212.956,022.959,452.831,442.845,18
07.07.20212.871,172.967,32.862,832.933,95
08.07.20212.909,432.909,432.773,572.813,79
09.07.20212.823,12.933,952.823,12.933,95
12.07.20212.920,712.920,712.848,612.898,64
13.07.20212.898,642.948,662.8802.889,32
14.07.20212.881,472.976,622.866,262.930,52
15.07.20212.933,952.961,412.871,662.916,29
16.07.20212.953,572.955,532.809,372.833,89
19.07.20212.780,922.790,732.679,892.726,97
20.07.20212.738,252.790,242.697,062.746,59
21.07.20212.732,862.860,382.727,952.858,42
22.07.20212.872,152.914,332.836,842.854,49
23.07.20212.893,732.927,572.886,862.907,46
26.07.20212.888,343.016,842.888,343.000,16
27.07.20213.002,123.032,532.956,023.013,89
28.07.20212.966,813.091,882.955,043.065,88
29.07.20213.168,393.246,863.128,853.230,19
30.07.20213.159,563.184,583.112,973.129,64
02.08.20213.177,223.300,823.167,93.237,05
03.08.20213.243,433.344,963.221,363.328,28
04.08.20213.354,773.378,313.336,133.378,31
05.08.20213.335,153.344,473.201,253.208,12
06.08.20213.193,893.244,93.170,843.224,79
09.08.20213.201,743.262,073.149,263.249,81
10.08.20213.262,073.288,553.188,993.288,55
11.08.20213.315,533.368,993.290,023.366,54
12.08.20213.384,193.392,043.306,73.335,15
13.08.20213.353,293.360,653.297,383.324,36
16.08.20213.277,763.288,553.217,273.260,11
17.08.20213.241,963.300,323.233,133.245,39
18.08.20213.245,393.261,583.137,983.173,79
19.08.20212.807,412.903,612.764,252.856,46
20.08.20212.893,242.900,62.807,92.813,79
23.08.20212.848,612.879,022.826,542.855,47
24.08.20212.891,772.941,82.862,832.934,44
25.08.20212.923,652.980,542.905,52.977,11
26.08.20212.952,592.959,942.916,292.936,89
27.08.20212.947,193.042,832.938,363.025,18
31.08.20213.080,63.086,972.995,263.010,46
01.09.20213.026,163.037,932.967,793.008,99
02.09.20213.021,253.056,072.992,313.015,86
03.09.20213.027,143.067,853.009,973.032,04
06.09.20213.042,833.080,113.008,53.019,78
07.09.20213.021,253.091,393.012,913.036,95
08.09.20213.031,553.043,812.989,372.989,37
09.09.20212.959,942.998,692.939,832.970,24
10.09.20213.017,823.041,852.985,453.012,91
13.09.20213.018,313.042,523.003,593.034
14.09.20213.008,993.031,062.923,162.939,34
15.09.20212.937,382.949,642.892,462.897,16
16.09.20212.886,862.901,582.752,182.764,74
17.09.20212.707,352.725,992.533,732.541,58
20.09.20212.345,392.429,752.305,182.423,38
21.09.20212.468,992.4942.415,042.426,81
22.09.20212.534,222.554,822.487,142.513,13
23.09.20212.543,542.560,222.471,442.549,43
24.09.20212.532,752.578,362.518,042.548,45
27.09.20212.584,252.624,472.483,72.539,62
28.09.20212.524,92.534,222.449,372.468,01
29.09.20212.517,062.541,582.485,672.507,74
30.09.20212.557,762.593,082.541,582.572,48
01.10.20212.520,982.580,332.508,232.553,84
04.10.20212.547,952.590,632.524,412.541,09
05.10.20212.530,32.560,222.514,112.551,88
06.10.20212.525,882.547,462.451,332.477,82
07.10.20212.535,692.633,32.523,922.605,83
08.10.20212.645,562.673,022.478,642.639,67
11.10.20212.680,872.788,282.668,122.777
12.10.20212.698,532.757,872.685,242.737,27
13.10.20212.711,282.753,952.685,282.730,9
14.10.20212.783,872.844,712.783,872.824,58
15.10.20212.868,232.880,982.837,332.856,46
18.10.20212.886,372.893,242.754,932.772,1
19.10.20212.815,262.815,752.751,012.785,34
20.10.20212.749,042.805,452.719,622.783,87
21.10.20212.715,692.732,862.649,482.709,81
22.10.20212.715,692.736,782.687,252.704,41
25.10.20212.762,782.773,082.712,752.758,85
26.10.20212.784,852.806,922.742,182.764,74
27.10.20212.721,092.734,332.692,152.709,81
28.10.20212.697,552.733,352.677,932.710,79
29.10.20212.695,092.744,632.675,482.729,43
01.11.20212.741,692.768,172.676,32.758,85
02.11.20212.697,552.707,272.632,312.668,12
03.11.20212.700,492.753,462.690,682.707,85
04.11.20212.726,482.735,82.678,912.700,98
05.11.20212.684,32.706,372.643,592.675,48
08.11.20212.674,492.722,072.642,122.714,22
09.11.20212.718,152.748,552.659,782.677,44
10.11.20212.663,212.708,832.641,142.684,3
11.11.20212.726,972.870,192.703,432.841,74
12.11.20212.830,462.858,912.803,762.835,86
15.11.20212.819,182.832,422.773,662.795,64
16.11.20212.795,642.828,992.787,32.787,3
17.11.20212.793,192.860,262.793,192.822,61
18.11.20212.797,62.805,942.726,972.745,12
19.11.20212.812,312.842,232.749,042.789,75
22.11.20212.796,622.848,122.760,322.821,14
23.11.20212.883,922.893,242.811,332.824,09
24.11.20212.836,352.868,232.809,862.811,33
25.11.20212.850,572.850,572.776,512.791,22
26.11.20212.650,462.659,782.584,742.584,74
29.11.20212.658,312.678,912.593,572.632,31
30.11.20212.610,242.765,232.591,122.719,13
01.12.20212.752,482.848,122.752,482.789,75
02.12.20212.732,862.779,942.714,712.746,59
03.12.20212.750,522.763,632.649,972.665,18
06.12.20212.662,722.797,112.655,372.758,85
07.12.20212.810,352.940,822.804,472.937,87
08.12.20212.935,422.953,572.909,432.933,95
09.12.20212.975,152.978,582.858,912.916,29
10.12.20212.908,942.935,272.853,022.860,38
13.12.20212.916,782.933,952.807,92.813,79
14.12.20212.844,192.883,922.822,122.842,72
15.12.20212.796,622.848,122.7772.792,7
16.12.20212.858,422.879,022.832,912.841,25
17.12.20212.883,922.919,242.841,742.886,86
20.12.20212.811,822.867,252.772,592.854
21.12.20212.923,162.940,822.891,282.910,41
22.12.20212.905,52.930,522.873,132.930,52
23.12.20212.936,892.959,942.919,242.953,08
24.12.20212.950,132.982,52.945,232.982,5
29.12.20212.9572.994,282.952,592.970,24
30.12.20212.969,752.990,842.953,082.961,91
31.12.20212.950,622.978,092.950,622.958,47