AAL.L
Anglo American plc
16:27:15
3887 £
0.0000 (%0.00)
Önceki Kapanış: 3995
Düşük₺3874
Yüksek₺3965
AAL.L: Anglo American plc Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.547,4444
KAPANIŞ 3.547,5598
En Düşük
DÜŞÜK 2.757
En Yüksek
YÜKSEK 4.239
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2026 | 3.098 | 3.149 | 3.040 | 3.040 |
| 05.01.2026 | 3.107 | 3.158,52 | 3.093,7 | 3.142 |
| 06.01.2026 | 3.206 | 3.263 | 3.149 | 3.257 |
| 07.01.2026 | 3.246 | 3.258 | 3.118 | 3.150 |
| 08.01.2026 | 3.149 | 3.159,25 | 3.085 | 3.132 |
| 09.01.2026 | 3.178 | 3.231 | 3.141 | 3.216 |
| 12.01.2026 | 3.262 | 3.281 | 3.115,26 | 3.252 |
| 13.01.2026 | 3.252 | 3.263 | 3.188 | 3.220 |
| 14.01.2026 | 3.249 | 3.274 | 3.186 | 3.274 |
| 15.01.2026 | 3.275 | 3.340 | 3.220 | 3.320 |
| 16.01.2026 | 3.278 | 3.296,39 | 3.192,61 | 3.240 |
| 19.01.2026 | 3.200 | 3.269 | 3.186 | 3.248 |
| 20.01.2026 | 3.213 | 3.243 | 2.999,57 | 3.243 |
| 21.01.2026 | 3.300 | 3.430 | 3.300 | 3.401 |
| 22.01.2026 | 3.405 | 3.451 | 3.298 | 3.342 |
| 23.01.2026 | 3.327 | 3.434 | 3.321 | 3.378 |
| 26.01.2026 | 3.398 | 3.484 | 3.378 | 3.448 |
| 27.01.2026 | 3.443 | 3.475 | 3.394 | 3.449 |
| 28.01.2026 | 3.532 | 3.555 | 3.446 | 3.476 |
| 29.01.2026 | 3.585 | 3.662 | 3.473 | 3.500 |
| 30.01.2026 | 3.389 | 3.435 | 3.336 | 3.408 |
| 02.02.2026 | 3.283 | 3.462 | 3.265 | 3.450 |
| 03.02.2026 | 3.578 | 3.700 | 3.503 | 3.700 |
| 04.02.2026 | 3.702 | 3.754 | 3.551 | 3.560 |
| 05.02.2026 | 3.439 | 3.574 | 3.392 | 3.461 |
| 06.02.2026 | 3.375 | 3.456 | 3.354 | 3.435 |
| 09.02.2026 | 3.481 | 3.546 | 3.374 | 3.546 |
| 10.02.2026 | 3.545 | 3.627 | 3.515 | 3.581 |
| 11.02.2026 | 3.627 | 3.701,64 | 3.605 | 3.668 |
| 12.02.2026 | 3.719 | 3.735 | 3.584 | 3.584 |
| 13.02.2026 | 3.590 | 3.616 | 3.493 | 3.586 |
| 16.02.2026 | 3.567 | 3.584 | 3.516 | 3.578 |
| 17.02.2026 | 3.566 | 3.574 | 3.414 | 3.499 |
| 18.02.2026 | 3.564 | 3.682 | 3.546 | 3.661 |
| 19.02.2026 | 3.649 | 3.649 | 3.504 | 3.578 |
| 20.02.2026 | 3.620 | 3.680 | 3.535,33 | 3.617 |
| 23.02.2026 | 3.660 | 3.725 | 3.604 | 3.650 |
| 24.02.2026 | 3.675 | 3.688 | 3.605 | 3.668 |
| 25.02.2026 | 3.768 | 3.877 | 3.731 | 3.829 |
| 26.02.2026 | 3.800 | 3.805 | 3.650 | 3.693 |
| 27.02.2026 | 3.791 | 3.842 | 3.700,63 | 3.701 |
| 02.03.2026 | 3.733 | 3.733 | 3.552 | 3.590 |
| 03.03.2026 | 3.504 | 3.510 | 3.360 | 3.452 |
| 04.03.2026 | 3.473 | 3.558 | 3.427,54 | 3.518 |
| 05.03.2026 | 3.467 | 3.551 | 3.364 | 3.379 |
| 06.03.2026 | 3.374 | 3.414 | 3.157 | 3.231 |
| 09.03.2026 | 3.002 | 3.127 | 3.002 | 3.127 |
| 10.03.2026 | 3.307 | 3.338 | 3.239,28 | 3.332 |
| 11.03.2026 | 3.276 | 3.356 | 3.225 | 3.303 |
| 12.03.2026 | 3.277 | 3.317 | 3.202 | 3.253 |
| 13.03.2026 | 3.186 | 3.239 | 3.109 | 3.109 |
| 16.03.2026 | 3.097 | 3.175 | 3.063 | 3.116 |
| 17.03.2026 | 3.136 | 3.171 | 3.098 | 3.135 |
| 18.03.2026 | 3.194 | 3.216 | 3.058 | 3.098 |
| 19.03.2026 | 2.975 | 2.983 | 2.838 | 2.957 |
| 20.03.2026 | 3.011 | 3.028 | 2.863 | 2.867 |
| 23.03.2026 | 2.776 | 3.080 | 2.757 | 3.025 |
| 24.03.2026 | 2.990 | 3.054 | 2.941 | 3.054 |
| 25.03.2026 | 3.132 | 3.194,1 | 2.990 | 3.173 |
| 26.03.2026 | 3.098 | 3.111 | 2.985 | 3.050 |
| 27.03.2026 | 3.076 | 3.094 | 2.961 | 3.061 |
| 30.03.2026 | 3.074 | 3.131 | 3.053 | 3.093 |
| 31.03.2026 | 3.088 | 3.217 | 3.088 | 3.179 |
| 01.04.2026 | 3.310 | 3.404 | 3.305,22 | 3.344 |
| 02.04.2026 | 3.241 | 3.336 | 3.186,45 | 3.308 |
| 07.04.2026 | 3.342 | 3.371 | 3.250,75 | 3.270 |
| 08.04.2026 | 3.649,5 | 3.649,5 | 3.453 | 3.476 |
| 09.04.2026 | 3.474,5 | 3.519,5 | 3.434 | 3.458 |
| 10.04.2026 | 3.450 | 3.544,5 | 3.423 | 3.506,5 |
| 13.04.2026 | 3.474,5 | 3.535 | 3.444,5 | 3.506 |
| 14.04.2026 | 3.560,5 | 3.600 | 3.549,21 | 3.575 |
| 15.04.2026 | 3.602 | 3.645,5 | 3.559 | 3.579,5 |
| 16.04.2026 | 3.616,5 | 3.646,5 | 3.579,78 | 3.599 |
| 17.04.2026 | 3.592 | 3.714,71 | 3.483,5 | 3.711 |
| 20.04.2026 | 3.646,5 | 3.667,12 | 3.594 | 3.642 |
| 21.04.2026 | 3.638 | 3.653 | 3.544 | 3.560,5 |
| 22.04.2026 | 3.602,5 | 3.638 | 3.577,5 | 3.629 |
| 23.04.2026 | 3.635 | 3.837 | 3.594 | 3.777 |
| 24.04.2026 | 3.700 | 3.752,5 | 3.679 | 3.695 |
| 27.04.2026 | 3.687 | 3.709,5 | 3.611,5 | 3.631,5 |
| 28.04.2026 | 3.688,5 | 3.698 | 3.508,5 | 3.520 |
| 29.04.2026 | 3.532,5 | 3.578,5 | 3.500 | 3.515 |
| 30.04.2026 | 3.480,5 | 3.613 | 3.448,5 | 3.586,5 |
| 01.05.2026 | 3.573 | 3.621,5 | 3.541,97 | 3.590 |
| 05.05.2026 | 3.569,5 | 3.594,5 | 3.508,5 | 3.564,5 |
| 06.05.2026 | 3.706,5 | 3.867 | 3.666,04 | 3.827,5 |
| 07.05.2026 | 3.840 | 3.940 | 3.822 | 3.839 |
| 08.05.2026 | 3.859 | 3.894,5 | 3.809,08 | 3.849 |
| 11.05.2026 | 3.880 | 4.000 | 3.860 | 4.000 |
| 12.05.2026 | 3.964 | 3.998 | 3.881 | 3.898 |
| 13.05.2026 | 4.000 | 4.118,5 | 3.990 | 4.075 |
| 14.05.2026 | 4.021 | 4.100 | 4.002 | 4.063 |
| 15.05.2026 | 3.923 | 3.940,45 | 3.744 | 3.833 |
| 18.05.2026 | 3.786 | 3.868 | 3.726 | 3.781 |
| 19.05.2026 | 3.695 | 3.771 | 3.638 | 3.657 |
| 20.05.2026 | 3.700 | 3.790 | 3.678 | 3.767 |
| 21.05.2026 | 3.753 | 3.835,29 | 3.727 | 3.798 |
| 22.05.2026 | 3.806 | 3.859 | 3.787 | 3.835 |
| 26.05.2026 | 3.925 | 3.968 | 3.873 | 3.911 |
| 27.05.2026 | 3.931 | 4.004 | 3.882 | 3.950 |
| 28.05.2026 | 3.934 | 4.000 | 3.866 | 3.993 |
| 29.05.2026 | 4.018 | 4.042 | 3.981 | 3.988 |
| 01.06.2026 | 4.012 | 4.059 | 3.963 | 4.057 |
| 02.06.2026 | 4.114 | 4.239 | 4.111 | 4.225 |
| 03.06.2026 | 4.209 | 4.236,01 | 4.095,6 | 4.106 |
| 04.06.2026 | 4.078 | 4.099 | 4.012 | 4.066 |
| 05.06.2026 | 4.059 | 4.059 | 3.856 | 3.856 |
| 08.06.2026 | 3.799 | 3.887 | 3.774 | 3.875 |
| 09.06.2026 | 3.860 | 3.916 | 3.768 | 3.768 |
| 10.06.2026 | 3.775 | 3.788 | 3.693 | 3.712 |
| 11.06.2026 | 3.720 | 3.824 | 3.716 | 3.804 |
| 12.06.2026 | 3.935 | 4.030 | 3.890 | 4.002 |
| 15.06.2026 | 4.150 | 4.162 | 4.034 | 4.088 |
| 16.06.2026 | 4.036 | 4.125 | 4.032 | 4.097 |
| 17.06.2026 | 4.099 | 4.133 | 4.070 | 4.132 |
| 18.06.2026 | 4.092 | 4.096 | 3.983 | 3.995 |
| 19.06.2026 | 3.969 | 3.973 | 3.865 | 3.890 |