Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.349,36 +1.394,57 (+2,33%)
American Airlines Group Inc. (A1G.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 13,65 | 13,77 | 13,65 | 13,77 | 13,77 | 168 |
| 16 mag 2024 | 13,77 | 13,83 | 13,53 | 13,60 | 13,60 | 3.411 |
| 15 mag 2024 | 14,06 | 14,12 | 13,85 | 13,85 | 13,85 | 5.160 |
| 14 mag 2024 | 13,41 | 13,41 | 13,41 | 13,41 | 13,41 | - |
| 13 mag 2024 | 13,46 | 13,52 | 13,41 | 13,41 | 13,41 | 6.956 |
| 10 mag 2024 | 13,45 | 13,45 | 13,35 | 13,35 | 13,35 | 301 |
| 09 mag 2024 | 13,40 | 13,51 | 13,40 | 13,51 | 13,51 | 912 |
| 08 mag 2024 | 13,26 | 13,44 | 13,26 | 13,44 | 13,44 | 1.683 |
| 07 mag 2024 | 13,56 | 13,56 | 13,30 | 13,30 | 13,30 | 1.314 |
| 06 mag 2024 | 12,85 | 12,85 | 12,84 | 12,84 | 12,84 | 301 |
| 03 mag 2024 | 12,87 | 12,97 | 12,77 | 12,83 | 12,83 | 2.983 |
| 02 mag 2024 | 12,76 | 12,95 | 12,76 | 12,86 | 12,86 | 212 |
| 30 apr 2024 | 13,00 | 13,00 | 12,83 | 12,83 | 12,83 | 2.733 |
| 29 apr 2024 | 12,97 | 12,98 | 12,86 | 12,87 | 12,87 | 23.023 |
| 26 apr 2024 | 13,10 | 13,15 | 12,82 | 12,82 | 12,82 | 2.004 |
| 25 apr 2024 | 13,29 | 13,70 | 13,09 | 13,30 | 13,30 | 5.393 |
| 24 apr 2024 | 13,40 | 13,40 | 13,12 | 13,13 | 13,13 | 683 |
| 23 apr 2024 | 13,67 | 13,83 | 13,11 | 13,42 | 13,42 | 8.896 |
| 22 apr 2024 | 13,30 | 13,47 | 13,30 | 13,47 | 13,47 | 3.422 |
| 19 apr 2024 | 13,05 | 13,38 | 13,05 | 13,34 | 13,34 | 912 |
| 18 apr 2024 | 12,89 | 13,35 | 12,88 | 13,33 | 13,33 | 8.880 |
| 17 apr 2024 | 12,41 | 12,78 | 12,41 | 12,65 | 12,65 | 1.743 |
| 16 apr 2024 | 12,24 | 12,24 | 12,14 | 12,21 | 12,21 | 7.439 |
| 15 apr 2024 | 12,49 | 12,49 | 12,31 | 12,31 | 12,31 | 1.077 |
| 12 apr 2024 | 12,73 | 12,76 | 12,73 | 12,76 | 12,76 | 1.386 |
| 11 apr 2024 | 12,49 | 12,76 | 12,49 | 12,76 | 12,76 | 1.256 |
| 10 apr 2024 | 13,06 | 13,29 | 12,89 | 12,91 | 12,91 | 1.226 |
| 09 apr 2024 | 12,86 | 12,86 | 12,85 | 12,85 | 12,85 | 280 |
| 08 apr 2024 | 12,71 | 12,96 | 12,71 | 12,93 | 12,93 | 285 |
| 05 apr 2024 | 12,84 | 12,86 | 12,73 | 12,82 | 12,82 | 2.554 |
| 04 apr 2024 | 13,13 | 13,14 | 13,10 | 13,12 | 13,12 | 48 |
| 03 apr 2024 | 13,44 | 13,44 | 13,19 | 13,19 | 13,19 | 2.860 |
| 02 apr 2024 | 14,35 | 14,35 | 13,46 | 13,49 | 13,49 | 1.560 |
| 28 mar 2024 | 14,20 | 14,23 | 14,13 | 14,16 | 14,16 | 1.184 |
| 27 mar 2024 | 13,83 | 13,97 | 13,82 | 13,97 | 13,97 | 1.072 |
| 26 mar 2024 | 13,80 | 13,84 | 13,80 | 13,82 | 13,82 | 1.101 |
| 25 mar 2024 | 13,58 | 13,68 | 13,58 | 13,68 | 13,68 | 1.242 |
| 22 mar 2024 | 13,60 | 13,66 | 13,58 | 13,66 | 13,66 | 1.455 |
| 21 mar 2024 | 13,52 | 13,56 | 13,49 | 13,49 | 13,49 | 34 |
| 20 mar 2024 | 12,85 | 13,22 | 12,85 | 13,16 | 13,16 | 3.885 |
| 19 mar 2024 | 12,89 | 12,89 | 12,89 | 12,89 | 12,89 | - |
| 18 mar 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
| 15 mar 2024 | 12,89 | 12,89 | 12,81 | 12,84 | 12,84 | 453 |
| 14 mar 2024 | 12,86 | 12,86 | 12,79 | 12,79 | 12,79 | 1.000 |
| 13 mar 2024 | 12,77 | 12,88 | 12,71 | 12,88 | 12,88 | 919 |
| 12 mar 2024 | 13,38 | 13,38 | 12,82 | 12,84 | 12,84 | 3.550 |
| 11 mar 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
| 08 mar 2024 | 13,51 | 13,51 | 13,45 | 13,50 | 13,50 | 282 |
| 07 mar 2024 | 13,53 | 13,69 | 13,53 | 13,57 | 13,57 | 57 |
| 06 mar 2024 | 13,49 | 13,63 | 13,46 | 13,63 | 13,63 | 1.498 |
| 05 mar 2024 | 13,62 | 13,74 | 13,15 | 13,23 | 13,23 | 6.616 |
| 04 mar 2024 | 14,48 | 14,79 | 14,05 | 14,05 | 14,05 | 2.530 |
| 01 mar 2024 | 14,50 | 14,56 | 14,28 | 14,28 | 14,28 | 5.651 |
| 29 feb 2024 | 14,21 | 14,50 | 14,21 | 14,44 | 14,44 | 7.886 |
| 28 feb 2024 | 14,24 | 14,31 | 14,24 | 14,30 | 14,30 | 90 |
| 27 feb 2024 | 14,04 | 14,42 | 13,86 | 14,39 | 14,39 | 14.964 |
| 26 feb 2024 | 13,95 | 14,20 | 13,92 | 14,20 | 14,20 | 635 |
| 23 feb 2024 | 14,05 | 14,07 | 13,96 | 14,02 | 14,02 | 3.171 |
| 22 feb 2024 | 13,78 | 14,02 | 13,78 | 14,02 | 14,02 | 815 |
| 21 feb 2024 | 13,55 | 13,72 | 13,46 | 13,68 | 13,68 | 1.174 |
| 20 feb 2024 | 13,48 | 13,70 | 13,44 | 13,51 | 13,51 | 780 |
| 19 feb 2024 | 13,69 | 13,85 | 13,64 | 13,80 | 13,80 | 1.577 |
| 16 feb 2024 | 13,85 | 13,87 | 13,71 | 13,77 | 13,77 | 643 |
| 15 feb 2024 | 13,94 | 13,99 | 13,89 | 13,96 | 13,96 | 1.672 |
| 14 feb 2024 | 13,79 | 13,84 | 13,74 | 13,84 | 13,84 | 380 |
| 13 feb 2024 | 13,90 | 13,90 | 13,50 | 13,62 | 13,62 | 1.569 |
| 12 feb 2024 | 13,73 | 13,82 | 13,73 | 13,82 | 13,82 | 2.337 |
| 09 feb 2024 | 13,95 | 14,00 | 13,66 | 13,66 | 13,66 | 6.378 |
| 08 feb 2024 | 13,80 | 13,89 | 13,63 | 13,63 | 13,63 | 3.590 |
| 07 feb 2024 | 13,75 | 13,90 | 13,67 | 13,69 | 13,69 | 1.912 |
| 06 feb 2024 | 13,28 | 13,80 | 13,28 | 13,76 | 13,76 | 2.321 |
| 05 feb 2024 | 13,28 | 13,39 | 13,19 | 13,39 | 13,39 | 1.091 |
| 02 feb 2024 | 13,19 | 13,57 | 13,13 | 13,57 | 13,57 | 28.295 |
| 01 feb 2024 | 13,33 | 13,36 | 12,85 | 12,85 | 12,85 | 1.403 |
| 31 gen 2024 | 13,46 | 13,46 | 13,29 | 13,35 | 13,35 | 3.052 |
| 30 gen 2024 | 13,80 | 13,80 | 13,48 | 13,53 | 13,53 | 1.777 |
| 29 gen 2024 | 13,72 | 14,23 | 13,46 | 13,84 | 13,84 | 14.265 |
| 26 gen 2024 | 14,00 | 14,54 | 13,94 | 13,95 | 13,95 | 13.370 |
| 25 gen 2024 | 12,79 | 14,00 | 12,50 | 13,95 | 13,95 | 16.549 |
| 24 gen 2024 | 12,93 | 13,07 | 12,80 | 12,80 | 12,80 | 4.535 |
| 23 gen 2024 | 12,84 | 13,21 | 12,78 | 12,97 | 12,97 | 7.063 |
| 22 gen 2024 | 12,45 | 12,80 | 12,45 | 12,61 | 12,61 | 8.271 |
| 19 gen 2024 | 12,76 | 12,76 | 12,38 | 12,38 | 12,38 | 2.048 |
| 18 gen 2024 | 11,90 | 12,12 | 11,90 | 12,10 | 12,10 | 2.891 |
| 17 gen 2024 | 12,05 | 12,14 | 11,93 | 12,00 | 12,00 | 8.199 |
| 16 gen 2024 | 12,06 | 12,06 | 11,88 | 11,88 | 11,88 | 1.079 |
| 15 gen 2024 | 12,23 | 12,23 | 12,07 | 12,13 | 12,13 | 3.776 |
| 12 gen 2024 | 13,24 | 13,30 | 12,18 | 12,24 | 12,24 | 11.195 |
| 11 gen 2024 | 13,12 | 13,26 | 13,06 | 13,17 | 13,17 | 2.817 |
| 10 gen 2024 | 13,10 | 13,12 | 13,02 | 13,12 | 13,12 | 463 |
| 09 gen 2024 | 13,20 | 13,33 | 13,10 | 13,33 | 13,33 | 1.193 |
| 08 gen 2024 | 12,49 | 13,15 | 12,45 | 13,11 | 13,11 | 7.988 |
| 05 gen 2024 | 11,91 | 12,35 | 11,91 | 12,29 | 12,29 | 858 |
| 04 gen 2024 | 11,89 | 12,06 | 11,89 | 12,06 | 12,06 | 881 |
| 03 gen 2024 | 12,24 | 12,24 | 11,86 | 11,92 | 11,92 | 8.368 |
| 02 gen 2024 | 12,36 | 12,56 | 12,31 | 12,37 | 12,37 | 2.154 |
| 29 dic 2023 | 12,64 | 12,64 | 12,64 | 12,64 | 12,64 | - |
| 28 dic 2023 | 12,61 | 12,61 | 12,57 | 12,60 | 12,60 | 659 |
| 27 dic 2023 | 12,79 | 12,80 | 12,52 | 12,61 | 12,61 | 18.050 |
| 22 dic 2023 | 12,36 | 13,00 | 12,32 | 12,99 | 12,99 | 8.107 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.