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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.400,6155
KAPANIŞ 2.401,2048

En Düşük

DÜŞÜK 1.641,48

En Yüksek

YÜKSEK 3.093,81
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20252.340,492.363,722.296,842.336,07
03.01.20252.325,282.334,62.297,332.301,74
06.01.20252.297,822.393,462.279,462.346,86
07.01.20252.334,112.360,62.311,552.324,3
08.01.20252.331,172.341,962.265,452.316,46
09.01.20252.326,762.427,792.324,32.392,97
10.01.20252.411,612.434,172.376,782.376,78
13.01.20252.366,972.427,32.363,052.405,72
14.01.20252.440,542.465,562.414,062.424,85
15.01.20252.368,452.424,362.367,952.401,31
16.01.20252.423,872.4432.395,422.413,08
17.01.20252.452,82.539,612.437,62.499,4
20.01.20252.502,832.591,612.492,042.570,52
21.01.20252.536,672.548,452.516,072.531,77
22.01.20252.496,462.536,182.487,142.507,74
23.01.20252.475,862.501,852.440,052.499,4
24.01.20252.531,772.561,22.481,252.487,14
27.01.20252.355,22.381,692.305,182.332,64
28.01.20252.305,672.366,482.297,822.311,55
29.01.20252.321,362.330,192.300,272.317,44
30.01.20252.324,792.350,32.296,352.344,9
31.01.20252.343,432.379,172.317,932.335,09
03.02.20252.275,752.307,142.257,112.303,7
04.02.20252.327,252.337,062.287,522.297,82
05.02.20252.305,182.307,632.260,542.287,52
06.02.20252.330,682.448,882.318,422.403,27
07.02.20252.404,252.451,822.401,312.421,91
10.02.20252.411,612.466,542.397,382.454,77
11.02.20252.430,242.440,052.358,12.394,44
12.02.20252.403,762.422,892.365,992.391,5
13.02.20252.439,072.461,632.391,992.417,98
14.02.20252.440,052.484,192.399,342.416,02
17.02.20252.447,412.464,582.421,912.426,32
18.02.20252.435,152.449,862.375,312.406,21
19.02.20252.390,032.395,422.313,022.324,79
20.02.20252.354,222.452,312.3402.382,67
21.02.20252.382,672.429,752.375,312.393,46
24.02.20252.376,292.387,082.314,982.352,75
25.02.20252.321,852.364,522.285,562.289,48
26.02.20252.307,632.375,312.301,252.369,92
27.02.20252.354,222.363,052.302,722.317,93
28.02.20252.285,562.314,982.257,62.291,44
03.03.20252.290,952.376,292.279,672.315,48
04.03.20252.259,072.293,892.237,492.257,11
05.03.20252.329,72.373,842.309,12.362,07
06.03.20252.371,882.439,072.367,952.415,53
07.03.20252.399,342.403,762.297,332.336,07
10.03.20252.338,532.345,392.208,552.214,44
11.03.20252.197,272.264,962.191,392.202,18
12.03.20252.223,272.264,472.192,372.212,48
13.03.20252.194,822.229,152.169,072.211,99
14.03.20252.236,022.302,232.216,892.268,88
17.03.20252.282,122.312,042.265,942.299,29
18.03.20252.332,152.370,92.292,912.326,27
19.03.20252.310,572.324,32.283,62.321,85
20.03.20252.328,722.350,32.281,142.282,12
21.03.20252.251,222.261,522.211,992.211,99
24.03.20252.264,962.309,592.259,072.261,52
25.03.20252.260,052.350,792.260,052.347,85
26.03.20252.383,652.393,462.325,772.334,11
27.03.20252.313,512.322,832.231,122.277,71
28.03.20252.266,432.279,182.186,972.210,52
31.03.20252.145,782.163,922.084,472.104,09
01.04.20252.136,462.136,952.072,212.101,63
02.04.20252.078,582.128,612.076,132.108,99
03.04.20252.019,732.059,941.945,181.965,78
04.04.20251.919,281.948,711.766,061.797,45
07.04.20251.659,921.879,261.641,481.778,22
08.04.20251.814,711.875,331.763,121.821,38
09.04.20251.706,811.791,761.705,051.731,14
10.04.20251.997,162.010,91.838,841.855,13
11.04.20251.898,091.923,161.847,081.915,55
14.04.20251.972,151.975,581.935,761.948,9
15.04.20251.948,312.004,031.948,311.992,26
16.04.20251.954,981.995,21.937,921.995,2
17.04.20251.992,752.005,51.941,641.985,88
22.04.20251.998,152.018,751.957,731.995,2
23.04.20252.046,212.148,232.040,822.058,96
24.04.20252.064,852.119,292.020,092.113,9
25.04.20252.111,442.1342.072,212.107,03
28.04.20252.107,522.122,232.070,732.070,73
29.04.20252.089,372.129,592.086,922.086,92
30.04.20252.061,422.080,041.951,261.990,3
01.05.20252.029,542.073,192.015,312.057
02.05.20252.112,422.137,932.085,452.095,26
06.05.20252.063,872.079,071.980,492.030,52
07.05.20252.031,52.073,682.016,782.028,06
08.05.20252.021,692.044,511.988,832.005,99
09.05.20252.009,922.057,491.996,672.009,43
12.05.20252.100,162.170,32.091,072.120,76
13.05.20252.120,272.199,242.112,422.194,82
14.05.20252.199,732.204,632.143,322.158,53
15.05.20252.131,062.150,192.089,862.102,12
16.05.20252.090,842.107,032.021,22.026,59
19.05.20252.029,542.044,251.997,652.029,54
20.05.20252.029,542.070,732.014,822.057,98
21.05.20252.055,042.102,122.048,572.100,16
22.05.20252.078,582.105,562.064,362.079,56
23.05.20252.071,222.178,792.071,222.149,7
27.05.20252.174,712.192,862.150,682.192,86
28.05.20252.202,182.202,182.142,832.142,83
29.05.20252.158,042.180,112.130,082.162,94
30.05.20252.125,182.182,072.118,312.162,94
02.06.20252.1432.237,52.1432.220
03.06.20252.1972.225,52.1502.180
04.06.20252.2092.237,062.1982.233,5
05.06.20252.252,52.328,52.233,52.293,5
06.06.20252.2742.2892.199,52.217
09.06.20252.2112.237,52.181,52.196
10.06.20252.185,52.214,52.177,52.195,5
11.06.20252.221,52.229,52.1432.143
12.06.20252.120,52.138,52.1032.133,5
13.06.20252.0852.113,52.0802.113,5
16.06.20252.134,52.1572.124,52.129
17.06.20252.111,52.1362.105,52.116,5
18.06.20252.120,52.125,52.0832.090
19.06.20252.059,52.071,322.0192.019
20.06.20252.0252.049,52.0122.012
23.06.20252.001,52.0221.987,22.017
24.06.20252.079,52.099,772.0552.055
25.06.20252.0702.0962.005,52.005,5
26.06.20252.021,52.158,52.019,52.143,5
27.06.20252.1812.184,52.113,52.151
30.06.20252.1502.165,52.127,52.150
01.07.20252.159,52.2002.154,52.173
02.07.20252.1892.283,52.180,12.263,5
03.07.20252.2742.2792.2322.244
04.07.20252.2212.224,952.1912.202
07.07.20252.1822.2202.1822.198
08.07.20252.1952.2402.1922.225
09.07.20252.2302.242,392.1452.170
10.07.20252.2102.2992.200,692.252
11.07.20252.2532.2582.2142.258
14.07.20252.2602.2872.2282.235
15.07.20252.2452.2662.211,992.222
16.07.20252.2212.2322.1942.225
17.07.20252.2372.2482.1762.197
18.07.20252.2242.2532.2122.233
21.07.20252.3122.3282.2352.307
22.07.20252.3152.3492.2902.340
23.07.20252.3302.4062.3112.347
24.07.20252.3812.381,442.3112.326
25.07.20252.3112.3222.2752.295
28.07.20252.2992.302,612.2232.263
29.07.20252.2652.2652.2192.227
30.07.20252.2302.2362.1912.231
31.07.20252.1222.2092.1052.148
01.08.20252.1382.1562.0522.068
04.08.20252.0792.084,252.0422.070
05.08.20252.0802.0972.0682.090
06.08.20252.1012.1492.0782.125
07.08.20252.1292.1512.103,582.145
08.08.20252.1672.175,22.1382.172
11.08.20252.1812.1892.1502.159
12.08.20252.1682.193,432.1512.175
13.08.20252.1812.1842.1532.159
14.08.20252.1522.1572.1152.123
15.08.20252.1532.2072.1462.170
18.08.20252.1632.1762.1262.131
19.08.20252.1452.2112.1422.171
20.08.20252.1542.1612.1232.151
21.08.20252.1532.1832.1272.181
22.08.20252.1802.2112.1542.201
26.08.20252.2162.2352.1852.210
27.08.20252.2192.2422.1962.201
28.08.20252.2112.2832.206,392.265
29.08.20252.2852.298,052.2602.278
01.09.20252.2622.2792.2502.264
02.09.20252.2642.271,832.2152.236
03.09.20252.2362.3162.2172.288
04.09.20252.2792.3302.2472.260
05.09.20252.2802.3182.2672.277
08.09.20252.2892.296,22.264,112.283
09.09.20252.3462.5252.3122.490
10.09.20252.5202.5812.4802.531
11.09.20252.5352.5452.4872.536
12.09.20252.5752.6082.5512.555
15.09.20252.5612.5802.5232.560
16.09.20252.5802.6042.5572.576
17.09.20252.5642.5712.5052.518
18.09.20252.5032.5692.4962.526
19.09.20252.5452.5722.5322.542
22.09.20252.5502.5742.531,52.550
23.09.20252.5402.5682.5222.551
24.09.20252.5392.6972.5312.671
25.09.20252.6962.7402.6492.679
26.09.20252.6922.6992.6532.695
29.09.20252.7432.7702.6952.755
30.09.20252.7372.7922.724,42.785
01.10.20252.7682.8142.7452.773
02.10.20252.8172.8272.7572.765
03.10.20252.8132.8242.7872.813
06.10.20252.8002.8382.7932.820
07.10.20252.8102.8432.7912.809
08.10.20252.7772.9092.7772.900
09.10.20252.9343.0082.9262.963
10.10.20252.9462.9622.8662.880
13.10.20252.8952.9992.8892.999
14.10.20252.9182.9232.8782.915
15.10.20252.9502.962,442.9112.945
16.10.20252.9442.9452.8822.935
17.10.20252.8782.9222.8242.834
20.10.20252.8572.8952.8272.895
21.10.20252.8882.8982.7962.826
22.10.20252.8672.8782.814,52.815
23.10.20252.8192.8902.8142.865
24.10.20252.8672.885,972.828,692.863
27.10.20252.9072.920,792.810,612.832
28.10.20252.8172.9092.7992.891
29.10.20252.9382.9922.9182.954
30.10.20252.8902.9382.8742.910
31.10.20252.8882.9172.8742.875
03.11.20252.8632.8742.7902.799
04.11.20252.7552.7552.698,032.751
05.11.20252.7342.8002.7342.795
06.11.20252.8092.8472.774,52.814
07.11.20252.8002.8312.7332.765
10.11.20252.8402.8492.8002.800
11.11.20252.8292.863,52.8102.862
12.11.20252.8832.9352.8602.892
13.11.20252.9212.940,392.8622.862
14.11.20252.8042.8552.7812.850
17.11.20252.8382.8382.7872.794
18.11.20252.6872.7232.6632.722
19.11.20252.7152.7572.6962.757
20.11.20252.8002.8062.733,562.736
21.11.20252.6442.7162.6392.710
24.11.20252.7452.7812.6552.735
25.11.20252.7602.8102.7572.778
26.11.20252.8122.8492.7922.847
27.11.20252.8362.8372.7912.826
28.11.20252.8272.8582.8112.851
01.12.20252.8292.9342.8172.892
02.12.20252.8852.8922.8512.856
03.12.20252.8842.9422.8672.927
04.12.20252.9432.9562.8922.950
05.12.20252.9963.0512.9752.980
08.12.20252.9762.987,322.9242.930
09.12.20252.9212.9222.8812.916
10.12.20252.9232.9672.879,62.880
11.12.20252.8972.9162.8462.897
12.12.20252.9352.9502.8172.817
15.12.20252.8362.8732.8242.852
16.12.20252.8412.8682.8232.838
17.12.20252.8752.9412.847,492.890
18.12.20252.8982.9242.868,682.907
19.12.20252.8922.9302.867,72.922
22.12.20252.9252.999,812.869,662.905
23.12.20252.8932.9932.8812.993
24.12.20252.9963.0152.9803.012
29.12.20253.0093.0852.954,012.985
30.12.20253.0253.093,813.0193.056
31.12.20253.0473.0853.0453.085