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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.431,5113
KAPANIŞ 2.425,4841

En Düşük

DÜŞÜK 1.598,91

En Yüksek

YÜKSEK 3.628,44
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20233.169,863.237,053.1633.204,68
04.01.20233.244,413.274,823.103,163.119,34
05.01.20233.144,853.277,763.126,213.255,69
06.01.20233.309,643.451,883.300,823.442,07
09.01.20233.479,343.516,623.446,483.513,19
10.01.20233.441,583.493,083.389,593.426,86
11.01.20233.467,083.533,983.448,443.465,61
12.01.20233.458,253.578,913.442,563.551,93
13.01.20233.557,333.567,143.487,193.499,94
16.01.20233.475,913.523,493.450,413.484,74
17.01.20233.484,253.520,543.465,123.520,54
18.01.20233.547,033.628,443.531,333.602,45
19.01.20233.531,333.553,893.454,823.495,53
20.01.20233.538,23.546,543.475,913.497,98
23.01.20233.514,663.570,573.498,023.520,05
24.01.20233.545,563.560,763.452,313.511,71
25.01.20233.511,713.560,763.495,043.527,9
26.01.20233.534,283.572,533.496,513.526,43
27.01.20233.517,63.523,983.447,463.489,15
30.01.20233.454,333.491,613.442,563.453,35
31.01.20233.427,843.438,143.326,813.400,38
01.02.20233.382,233.389,13.283,163.322,4
02.02.20233.325,343.379,293.274,823.322,4
03.02.20233.315,043.363,13.298,853.349,86
06.02.20233.322,43.327,813.252,753.288,06
07.02.20233.285,613.343,983.277,273.322,4
08.02.20233.370,463.381,253.262,563.279,73
09.02.20233.300,823.323,383.272,373.278,74
10.02.20233.235,583.290,023.156,623.166,43
13.02.20233.177,713.177,713.111,993.173,79
14.02.20233.169,863.191,933.138,473.151,71
15.02.20233.114,443.162,573.053,133.162,5
16.02.20233.176,243.245,393.144,363.199,29
17.02.20233.173,793.203,73.135,533.148,28
20.02.20233.157,63.276,293.148,773.273,84
21.02.20233.236,073.236,073.089,923.093,84
22.02.20233.038,423.058,532.962,43.026,65
23.02.20233.026,163.044,792.939,342.952,1
24.02.20232.936,42.936,42.789,752.791,71
27.02.20232.7772.838,82.776,022.791,71
28.02.20232.759,342.850,082.758,362.829,48
01.03.20232.982,013.001,632.897,652.923,16
02.03.20232.921,22.957,982.898,642.931,99
03.03.20232.953,573.018,362.947,192.984,47
06.03.20232.939,832.957,492.842,232.875,58
07.03.20232.868,722.886,862.783,382.796,62
08.03.20232.781,912.838,82.768,662.825,56
09.03.20232.809,862.813,162.755,422.759,34
10.03.20232.682,832.781,912.668,122.758,36
13.03.20232.783,872.798,582.662,412.675,97
14.03.20232.666,162.720,62.644,092.717,16
15.03.20232.690,682.695,92.510,682.510,68
16.03.20232.501,362.524,412.391,012.431,71
17.03.20232.483,72.528,832.435,152.456,24
20.03.20232.466,052.580,332.450,352.575,91
21.03.20232.609,752.623,982.544,522.551,88
22.03.20232.559,732.576,892.528,342.554,33
23.03.20232.567,572.594,062.511,662.537,16
24.03.20232.545,012.545,012.445,452.489,59
27.03.20232.521,472.530,32.442,012.490,57
28.03.20232.535,22.547,952.504,32.518,53
29.03.20232.526,862.583,762.510,192.583,76
30.03.20232.602,42.664,682.593,082.636,24
31.03.20232.646,052.659,042.594,452.626,92
03.04.20232.674,982.682,342.596,512.626,92
04.04.20232.672,532.674,472.577,872.583,76
05.04.20232.611,712.611,712.548,452.560,71
06.04.20232.625,942.629,862.531,772.550,9
11.04.20232.603,872.657,332.584,252.657,33
12.04.20232.633,32.6742.606,322.624,47
13.04.20232.6232.661,252.590,132.654,88
14.04.20232.667,142.670,082.625,452.625,45
17.04.20232.657,332.687,242.644,582.659,78
18.04.20232.680,872.761,82.680,872.746,59
19.04.20232.722,562.724,032.671,062.708,83
20.04.20232.696,072.701,472.630,32.662,23
21.04.20232.563,162.607,32.503,812.503,81
24.04.20232.480,762.513,132.453,792.464,09
25.04.20232.454,282.461,622.368,942.379,73
26.04.20232.383,652.422,892.366,972.379,73
27.04.20232.385,122.401,312.360,112.380,71
28.04.20232.378,252.399,342.334,62.398,36
02.05.20232.404,252.407,682.323,812.325,28
03.05.20232.345,882.382,672.337,552.366,97
04.05.20232.361,582.387,572.317,442.331,66
05.05.20232.351,772.402,292.338,532.400,33
09.05.20232.420,432.441,032.381,22.400,33
10.05.20232.404,742.4432.384,142.397,38
11.05.20232.368,942.405,232.284,092.302,72
12.05.20232.292,422.304,692.275,752.292,91
15.05.20232.322,342.347,072.307,632.334,6
16.05.20232.311,552.331,172.300,762.320,38
17.05.20232.304,192.328,232.285,562.324,79
18.05.20232.327,742.328,232.255,642.284,09
19.05.20232.303,212.349,472.303,212.305,18
22.05.20232.296,352.328,722.285,072.320,38
23.05.20232.317,442.344,92.297,822.301,25
24.05.20232.269,862.274,282.221,312.235,04
25.05.20232.245,342.275,262.219,972.223,76
26.05.20232.273,792.307,142.264,962.274,28
30.05.20232.278,22.308,122.221,82.221,8
31.05.20232.203,162.2372.181,092.181,09
01.06.20232.225,722.271,332.203,162.255,64
02.06.20232.303,72.411,122.297,332.371,88
05.06.20232.369,432.389,042.351,282.368,45
06.06.20232.405,232.422,892.348,832.407,68
07.06.20232.396,42.451,822.376,292.409,15
08.06.20232.409,642.448,392.409,642.412,59
09.06.20232.404,252.429,262.375,82.410,13
12.06.20232.416,022.416,022.356,182.370,41
13.06.20232.384,142.444,472.384,142.435,64
14.06.20232.433,682.560,712.425,342.533,24
15.06.20232.520,492.537,652.466,052.530,79
16.06.20232.544,522.560,222.469,582.496,46
19.06.20232.457,222.469,972.430,242.436,62
20.06.20232.418,472.421,912.337,552.339,02
21.06.20232.324,792.326,762.279,672.291,44
22.06.20232.261,032.304,192.236,232.286,54
23.06.20232.274,772.281,232.204,632.205,12
26.06.20232.214,442.248,282.193,842.231,61
27.06.20232.272,82.288,52.211,992.236,51
28.06.20232.247,792.252,212.170,792.194,82
29.06.20232.179,132.197,272.168,342.191,39
30.06.20232.193,842.210,032.184,032.190,41
03.07.20232.222,782.305,672.210,522.285,07
04.07.20232.278,22.303,72.253,682.287,52
05.07.20232.252,72.261,22.216,692.225,23
06.07.20232.187,462.206,12.106,542.127,14
07.07.20232.117,822.174,712.117,822.159,02
10.07.20232.131,552.166,372.122,232.152,15
11.07.20232.180,62.193,842.159,512.186,48
12.07.20232.201,692.289,482.193,352.280,65
13.07.20232.301,252.342,942.278,052.319,89
14.07.20232.296,842.318,422.288,012.304,19
17.07.20232.249,262.280,262.237,982.246,81
18.07.20232.247,32.275,262.226,212.266,92
19.07.20232.271,822.300,042.229,532.259,07
20.07.20232.279,672.388,722.279,672.334,6
21.07.20232.352,752.361,582.317,442.343,43
24.07.20232.343,432.348,832.315,482.344,9
25.07.20232.379,242.481,252.373,352.458,2
26.07.20232.450,842.451,822.392,482.403,27
27.07.20232.403,272.469,482.367,462.380,71
28.07.20232.347,362.381,22.320,872.337,55
31.07.20232.349,322.360,62.319,892.348,34
01.08.20232.340,492.340,492.297,822.297,82
02.08.20232.259,562.269,372.196,782.210,03
03.08.20232.200,712.208,552.152,152.207,08
04.08.20232.198,252.205,612.162,942.199,73
07.08.20232.176,672.182,562.142,982.158,53
08.08.20232.122,232.137,442.087,412.115,37
09.08.20232.143,322.166,862.117,332.119,29
10.08.20232.123,72.163,432.111,932.151,66
11.08.20232.138,422.142,832.098,22.109,97
14.08.20232.088,392.091,822.026,592.034,44
15.08.20232.036,892.161,961.972,151.986,37
16.08.20231.958,712.002,561.953,611.987,85
17.08.20231.951,452.001,091.948,711.970,19
18.08.20231.943,611.959,51.914,771.934,78
21.08.20231.933,61.944,191.914,771.932,42
22.08.20231.955,381.995,21.947,731.963,81
23.08.20231.985,392.027,081.976,072.013,35
24.08.20232.020,712.042,781.967,252.000,11
25.08.20232.002,562.028,061.977,551.992,26
29.08.20232.036,42.071,222.020,222.053,08
30.08.20232.064,362.074,662.046,72.046,7
31.08.20232.046,212.087,92.043,272.060,43
01.09.20232.085,942.113,42.058,472.095,26
04.09.20232.124,692.149,212.088,882.094,28
05.09.20232.080,052.089,372.048,172.061,42
06.09.20232.037,382.0572.022,672.046,21
07.09.20232.024,632.025,431.976,571.986,87
08.09.20231.981,472.005,011.956,671.984,41
11.09.20232.014,332.062,892.014,332.031,99
12.09.20232.051,612.058,962.024,632.051,61
13.09.20232.045,232.075,152.026,12.059,94
14.09.20232.089,372.229,462.0832.219,34
15.09.20232.236,022.277,222.212,482.258,58
18.09.20232.246,322.268,882.219,832.224,74
19.09.20232.234,552.245,832.210,032.218,85
20.09.20232.225,722.265,452.208,552.252,21
21.09.20232.212,482.229,152.185,012.192,37
22.09.20232.201,692.248,282.195,82.205,12
25.09.20232.164,92.180,112.132,042.176,18
26.09.20232.154,112.194,822.144,792.162,45
27.09.20232.167,852.182,562.138,422.154,11
28.09.20232.1602.234,552.147,742.223,76
29.09.20232.244,362.272,82.222,292.222,29
02.10.20232.234,062.269,372.182,072.193,84
03.10.20232.169,812.186,972.110,952.116,35
04.10.20232.093,32.151,172.081,522.100,65
05.10.20232.091,822.105,072.061,912.068,28
06.10.20232.085,452.119,782.051,122.109,97
09.10.20232.108,992.123,72.070,612.107,52
10.10.20232.114,882.230,632.093,32.226,21
11.10.20232.215,422.243,382.203,162.227,19
12.10.20232.246,812.263,492.198,252.198,25
13.10.20232.209,542.221,312.187,62.199,24
16.10.20232.218,362.250,732.199,242.238,47
17.10.20232.218,362.239,452.172,262.224,25
18.10.20232.220,822.230,632.136,952.157,55
19.10.20232.153,622.153,622.102,612.114,88
20.10.20232.076,622.079,072.011,882.021,69
23.10.20231.996,672.037,381.951,781.992,75
24.10.20232.013,352.045,231.983,432.029,54
25.10.20232.030,522.058,472.008,452.038,85
26.10.20232.007,462.051,121.995,22.043,27
27.10.20232.066,812.077,62.028,682.048,66
30.10.20232.068,772.085,452.055,042.057,98
31.10.20232.050,132.088,392.043,272.056,51
01.11.20232.064,852.078,092.034,932.043,76
02.11.20232.073,682.137,442.031,992.114,39
03.11.20232.140,872.177,162.100,652.165,88
06.11.20232.193,352.206,12.148,722.175,69
07.11.20232.160,982.196,782.082,012.098,69
08.11.20232.091,332.107,032.055,532.055,53
09.11.20232.044,252.060,432.020,712.036,4
10.11.20232.006,482.047,191.944,191.980
13.11.20231.991,282.008,941.981,961.992,75
14.11.20232.013,352.122,721.987,362.102,61
15.11.20232.150,192.221,432.089,862.168,34
16.11.20232.158,532.179,622.126,652.134,49
17.11.20232.148,232.215,422.148,232.191,39
20.11.20232.201,692.218,852.176,182.210,52
21.11.20232.221,82.233,572.182,072.193,84
22.11.20232.200,712.213,462.179,622.195,31
23.11.20232.211,992.228,662.188,452.188,94
24.11.20232.169,812.209,042.148,722.174,22
27.11.20232.152,152.186,482.141,362.162,94
28.11.20232.153,132.175,692.130,082.161,96
29.11.20232.152,642.178,642.097,712.097,71
30.11.20232.107,032.127,632.069,752.101,14
01.12.20232.147,252.270,352.144,792.266,92
04.12.20232.234,552.246,322.164,412.182,07
05.12.20232.136,462.195,312.087,412.113,9
06.12.20232.156,072.189,922.101,142.157,06
07.12.20232.162,452.220,822.138,912.182,07
08.12.20232.099,182.107,031.598,911.768,22
11.12.20231.726,041.826,681.696,811.754,88
12.12.20231.765,671.776,461.657,181.663,65
13.12.20231.623,431.689,551.616,371.638,34
14.12.20231.734,671.769,21.718,191.761,15
15.12.20231.779,41.835,311.770,181.789,21
18.12.20231.799,211.818,831.774,31.786,66
19.12.20231.771,361.857,481.767,821.855,52
20.12.20231.878,671.890,831.837,471.875,53
21.12.20231.862,971.905,941.851,791.887,3
22.12.20231.884,161.915,161.881,021.894,95
27.12.20231.924,581.978,531.883,571.938,11
28.12.20231.953,021.965,781.927,241.946,94
29.12.20231.958,911.973,131.933,011.933,01