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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.180,4443
KAPANIŞ 2.179,0557

En Düşük

DÜŞÜK 1.625,98

En Yüksek

YÜKSEK 2.759,34
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20241.946,161.955,971.898,091.930,66
03.01.20241.890,241.907,311.810,991.833,35
04.01.20241.839,241.865,131.830,411.837,47
05.01.20241.825,111.851,61.808,241.835,12
08.01.20241.815,31.827,071.782,931.811,57
09.01.20241.810,791.821,781.776,851.789,01
10.01.20241.781,951.820,011.775,671.788,42
11.01.20241.812,361.849,831.796,661.804,71
12.01.20241.812,361.830,811.798,231.810,99
15.01.20241.803,741.817,071.771,751.789,99
16.01.20241.789,991.818,051.756,671.758,02
17.01.20241.716,621.733,691.695,631.716,62
18.01.20241.727,611.770,861.727,611.752,52
19.01.20241.780,181.790,191.730,941.739,77
22.01.20241.740,551.752,911.707,011.717,8
23.01.20241.752,331.786,071.751,741.755,46
24.01.20241.805,491.856,51.800,981.825,31
25.01.20241.821,581.836,491.771,161.790,39
26.01.20241.791,961.866,71.789,211.852,18
29.01.20241.834,331.863,761.827,661.858,85
30.01.20241.858,851.883,771.842,771.855,72
31.01.20241.868,661.879,061.835,311.860,42
01.02.20241.828,841.871,021.821,581.842,77
02.02.20241.847,871.852,771.789,211.800,59
05.02.20241.789,81.808,631.756,841.775,48
06.02.20241.799,611.818,241.756,251.787,84
07.02.20241.791,761.8001.720,131.721,13
08.02.20241.722,71.763,71.698,181.706,42
09.02.20241.692,491.706,881.662,671.670,12
12.02.20241.677,381.732,511.669,21.718,19
13.02.20241.730,351.746,641.696,221.722,51
14.02.20241.692,691.717,41.655,421.713,87
15.02.20241.708,771.740,951.708,771.733,3
16.02.20241.751,931.804,121.748,791.767,82
19.02.20241.759,781.759,781.729,511.744,09
20.02.20241.706,811.725,061.677,381.686,8
21.02.20241.696,221.716,621.674,241.685,03
22.02.20241.767,821.798,231.699,941.736,04
23.02.20241.761,741.787,441.737,421.751,93
26.02.20241.725,451.730,751.689,551.693,67
27.02.20241.721,131.752,331.719,371.728,78
28.02.20241.716,621.721,521.670,521.677,38
29.02.20241.697,591.706,221.666,41.668,55
01.03.20241.684,841.762,331.671,51.727,21
04.03.20241.729,371.729,761.662,871.669,93
05.03.20241.653,061.705,171.625,981.671,3
06.03.20241.676,991.747,621.674,241.733,69
07.03.20241.755,861.826,881.753,51.821,97
08.03.20241.819,031.875,531.805,691.815,3
11.03.20241.776,061.818,831.767,041.815,5
12.03.20241.822,171.858,461.800,591.815,89
13.03.20241.814,711.918,691.807,261.900,05
14.03.20241.853,951.853,951.775,671.798,63
15.03.20241.820,61.840,411.755,281.819,22
18.03.20241.820,211.854,151.788,231.793,72
19.03.20241.811,771.825,91.766,651.786,66
20.03.20241.787,641.821,781.775,671.803,53
21.03.20241.894,361.918,491.859,841.887,1
22.03.20241.865,331.920,851.859,441.892,6
25.03.20241.898,291.923,791.886,711.894,36
26.03.20241.865,131.884,551.859,251.881,02
27.03.20241.871,611.888,481.846,31.886,12
28.03.20241.901,821.919,671.878,871.914,57
02.04.20241.928,112.011,881.923,22.002,56
03.04.20242.004,032.025,611.963,322.008,94
04.04.20242.024,142.082,512.019,732.070,24
05.04.20242.030,522.072,212.011,392.048,17
08.04.20242.054,552.116,12.054,552.113,9
09.04.20242.118,82.170,792.117,822.149,7
10.04.20242.172,752.186,482.068,282.104,58
11.04.20242.121,742.130,082.075,152.083
12.04.20242.127,632.197,762.120,762.159,51
15.04.20242.182,562.188,292.117,332.127,63
16.04.20242.079,072.087,92.034,442.055,04
17.04.20242.102,122.149,212.091,332.127,14
18.04.20242.142,832.158,532.117,332.140,38
19.04.20242.117,332.151,662.097,712.137,44
22.04.20242.133,512.146,762.082,012.118,8
23.04.20242.108,992.110,462.031,992.070,73
24.04.20242.113,92.179,622.081,522.162,94
25.04.20242.388,552.530,32.374,822.511,17
26.04.20242.491,552.669,12.470,462.592,59
29.04.20242.648,52.700,492.618,962.697,55
30.04.20242.687,742.732,862.568,062.583,76
02.05.20242.594,062.610,732.534,222.610,73
03.05.20242.697,552.723,542.596,022.642,12
07.05.20242.660,762.712,752.604,852.628,88
08.05.20242.622,012.642,092.5972.603,38
09.05.20242.607,32.702,452.587,682.683,81
10.05.20242.707,352.746,12.667,632.720,6
13.05.20242.718,152.759,342.636,732.655,37
14.05.20242.692,642.709,322.546,972.569,53
15.05.20242.597,492.615,642.539,622.574,93
16.05.20242.587,682.613,192.552,372.578,85
17.05.20242.560,222.649,482.557,272.626,43
20.05.20242.642,122.688,232.578,362.628,88
21.05.20242.604,852.645,072.594,062.635,75
22.05.20242.611,712.681,362.511,172.647,03
23.05.20242.653,42.676,462.595,042.595,04
24.05.20242.598,962.617,492.565,122.565,12
28.05.20242.582,782.605,832.507,742.509,21
29.05.20242.477,822.527,362.317,932.432,7
30.05.20242.354,222.462,122.335,092.462,12
31.05.20242.460,162.477,332.425,342.465,56
03.06.20242.499,892.514,112.420,922.455,26
04.06.20242.432,212.437,62.344,92.357,66
05.06.20242.354,222.371,882.294,882.329,21
06.06.20242.330,682.367,952.314,982.365,99
07.06.20242.345,882.380,222.323,322.337,06
10.06.20242.323,322.334,62.306,162.327,74
11.06.20242.307,142.341,962.283,62.314
12.06.20242.307,632.354,712.294,882.329,21
13.06.20242.283,12.347,852.283,12.343,43
14.06.20242.348,342.364,522.298,312.342,94
17.06.20242.328,232.336,572.302,232.325,77
18.06.20242.347,362.367,952.320,382.343,43
19.06.20242.373,352.404,742.352,932.382,18
20.06.20242.379,242.435,152.363,052.420,43
21.06.20242.427,32.437,112.386,792.425,34
24.06.20242.397,382.459,672.383,162.452,31
25.06.20242.448,882.474,392.427,792.471,93
26.06.20242.478,312.502,832.456,732.479,29
27.06.20242.442,512.494,492.422,42.442,51
28.06.20242.438,092.476,842.433,192.454,28
01.07.20242.355,22.469,482.353,242.386,1
02.07.20242.350,32.400,822.314,982.350,3
03.07.20242.394,442.402,292.344,412.379,24
04.07.20242.392,972.403,272.364,522.387,08
05.07.20242.385,612.417,492.372,372.397,38
08.07.20242.387,572.395,912.354,712.367,95
09.07.20242.376,292.412,12.329,72.334,11
10.07.20242.349,812.373,252.319,892.361,58
11.07.20242.356,182.381,22.337,062.348,34
12.07.20242.355,692.375,82.327,742.350,3
15.07.20242.332,642.364,522.285,072.319,4
16.07.20242.299,782.333,622.254,662.265,45
17.07.20242.245,832.283,12.231,162.231,61
18.07.20242.267,92.284,582.217,872.242,4
19.07.20242.238,962.252,72.185,992.203,16
22.07.20242.206,12.219,832.182,072.191,39
23.07.20242.175,22.178,152.130,572.142,83
24.07.20242.143,322.205,122.1342.179,62
25.07.20242.157,062.222,782.108,992.221,8
26.07.20242.238,472.353,352.238,472.334,6
29.07.20242.354,222.370,662.004,352.294,88
30.07.20242.280,652.281,142.217,872.233,57
31.07.20242.275,752.327,252.264,962.305,18
01.08.20242.324,32.331,662.254,662.276,73
02.08.20242.247,792.280,652.189,922.200,71
05.08.20242.126,162.170,792.087,92.152,15
06.08.20242.176,182.176,182.125,672.151,17
07.08.20242.158,042.184,492.147,742.159,02
08.08.20242.113,92.179,622.093,32.179,62
09.08.20242.207,082.258,092.182,562.183,54
12.08.20242.200,712.217,382.188,322.189,92
13.08.20242.193,842.195,312.159,382.188,94
14.08.20242.181,092.185,52.145,782.156,07
15.08.20242.130,082.163,432.108,52.143,81
16.08.20242.151,172.153,132.106,542.143,81
19.08.20242.146,762.201,692.144,32.192,37
20.08.20242.191,882.217,382.179,622.201,2
21.08.20242.216,892.256,132.214,442.234,06
22.08.20242.230,132.232,12.180,62.193,84
23.08.20242.197,272.213,462.178,152.207,08
27.08.20242.275,262.278,692.226,72.235,53
28.08.20242.214,442.225,232.185,012.192,37
29.08.20242.196,782.214,932.183,052.196,29
30.08.20242.204,142.223,762.149,212.166,86
02.09.20242.159,022.190,92.125,672.172,75
03.09.20242.143,322.153,132.063,382.068,28
04.09.20242.039,342.076,622.029,542.057,49
05.09.20242.049,152.090,352.039,842.061,91
06.09.20242.062,892.067,791.973,131.985,39
09.09.20241.993,732.012,371.976,071.990,79
10.09.20241.980,492.013,351.951,061.970,68
11.09.20241.976,572.009,431.955,971.964,3
12.09.20242.001,092.066,21.989,322.022,67
13.09.20242.028,552.070,312.012,862.064,36
16.09.20242.046,72.064,362.039,842.059,45
17.09.20242.059,942.103,12.057,492.096,24
18.09.20242.091,822.091,822.065,832.083
19.09.20242.142,342.188,942.133,512.159,02
20.09.20242.150,682.150,682.082,012.088,39
23.09.20242.090,352.103,62.058,962.082,01
24.09.20242.197,272.254,172.180,112.220,33
25.09.20242.221,82.265,942.213,952.254,17
26.09.20242.317,932.405,232.317,932.392,97
27.09.20242.411,122.420,042.372,372.391,5
30.09.20242.416,512.4432.360,112.382,67
01.10.20242.387,082.417,982.367,952.396,4
02.10.20242.420,922.444,962.397,382.430,73
03.10.20242.412,12.422,892.358,642.376,78
04.10.20242.380,712.398,852.356,182.383,65
07.10.20242.385,612.404,742.359,622.398,36
08.10.20242.316,462.317,442.230,632.237,98
09.10.20242.241,912.274,282.223,382.265,45
10.10.20242.265,452.266,922.218,852.255,15
11.10.20242.259,072.279,672.251,222.251,22
14.10.20242.249,262.289,482.242,42.259,56
15.10.20242.244,852.250,242.165,392.181,58
16.10.20242.199,732.232,12.188,452.217,38
17.10.20242.271,822.309,592.222,782.292,91
18.10.20242.314,492.372,372.312,032.334,11
21.10.20242.326,762.368,452.310,572.317,44
22.10.20242.331,172.353,242.310,572.334,11
23.10.20242.312,532.329,72.267,412.279,18
24.10.20242.330,682.392,482.3142.344,9
25.10.20242.339,022.405,232.314,492.388,06
28.10.20242.402,782.433,192.393,462.416,02
29.10.20242.411,122.455,752.376,782.435,64
30.10.20242.371,392.382,672.326,272.340
31.10.20242.364,032.391,012.332,152.354,22
01.11.20242.347,852.396,42.345,392.350,3
04.11.20242.381,692.399,832.344,92.344,9
05.11.20242.350,792.386,592.350,792.381,69
06.11.20242.338,532.413,082.316,462.346,37
07.11.20242.383,652.451,822.370,92.431,71
08.11.20242.408,662.416,022.295,372.326,76
11.11.20242.322,342.343,432.281,142.282,12
12.11.20242.245,832.256,622.158,692.177,66
13.11.20242.191,392.228,172.175,692.189,43
14.11.20242.164,92.201,22.138,422.201,2
15.11.20242.191,882.274,282.185,992.237
18.11.20242.259,072.280,282.239,452.273,79
19.11.20242.312,532.3142.259,072.260,54
20.11.20242.291,442.320,872.283,62.295,37
21.11.20242.309,12.319,42.280,162.305,18
22.11.20242.314,982.335,582.296,352.314
25.11.20242.376,782.381,692.330,682.345,39
26.11.20242.305,182.344,412.297,332.327,25
27.11.20242.381,692.407,192.331,662.339,51
28.11.20242.331,662.359,132.325,772.345,39
29.11.20242.400,332.483,212.390,522.472,42
02.12.20242.465,562.521,472.455,262.513,62
03.12.20242.535,22.543,552.510,682.521,96
04.12.20242.519,512.524,92.440,052.459,67
05.12.20242.452,312.472,912.443,982.444,47
06.12.20242.431,712.438,582.398,362.417,49
09.12.20242.458,692.525,882.449,862.482,72
10.12.20242.452,312.464,582.419,452.457,22
11.12.20242.425,342.501,362.422,42.501,36
12.12.20242.509,212.528,832.467,522.474,39
13.12.20242.469,482.472,422.408,172.413,57
16.12.20242.408,662.426,322.378,452.390,03
17.12.20242.397,382.401,82.346,372.383,65
18.12.20242.388,552.395,912.357,162.368,94
19.12.20242.330,192.331,642.271,822.293,4
20.12.20242.283,12.296,352.235,532.288,99
23.12.20242.285,562.292,422.258,582.288,5
24.12.20242.294,392.338,532.285,072.336,07
27.12.20242.300,272.317,932.288,52.297,33
30.12.20242.283,62.291,442.270,842.291,44
31.12.20242.288,992.329,212.273,792.318,91