Italia markets open in 19 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0704 0,0000 (-0,00%) Bitcoin EUR
62.384,29 +177,05 (+0,28%) CMC Crypto 200
1.414,87 -9,23 (-0,65%)
American Airlines Group Inc. (0HE6.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:57PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 14,61 | 14,40 | 13,88 | 14,40 | 14,40 | 60.044 |
| 22 apr 2024 | 14,17 | 14,67 | 14,10 | 14,66 | 14,66 | 90.457 |
| 19 apr 2024 | 13,81 | 14,26 | 13,33 | 14,15 | 14,15 | 478.540 |
| 18 apr 2024 | 13,90 | 14,34 | 13,97 | 14,08 | 14,08 | 78.188 |
| 17 apr 2024 | 13,31 | 13,70 | 13,35 | 13,67 | 13,67 | 109.376 |
| 16 apr 2024 | 13,02 | 13,10 | 12,72 | 13,06 | 13,06 | 29.713 |
| 15 apr 2024 | 13,20 | 13,45 | 12,92 | 12,98 | 12,98 | 78.738 |
| 12 apr 2024 | 13,67 | 13,42 | 13,02 | 13,15 | 13,15 | 41.318 |
| 11 apr 2024 | 13,49 | 13,69 | 13,30 | 13,64 | 13,64 | 29.457 |
| 10 apr 2024 | 14,05 | 14,13 | 13,39 | 13,39 | 13,39 | 54.913 |
| 09 apr 2024 | 14,05 | 14,05 | 13,89 | 14,00 | 14,00 | 34.625 |
| 08 apr 2024 | 13,78 | 14,07 | 13,76 | 14,02 | 14,02 | 120.333 |
| 05 apr 2024 | 13,93 | 13,93 | 13,75 | 13,79 | 13,79 | 24.022 |
| 04 apr 2024 | 14,29 | 14,34 | 14,17 | 14,17 | 14,17 | 67.215 |
| 03 apr 2024 | 14,45 | 14,45 | 14,07 | 14,13 | 14,13 | 23.906 |
| 02 apr 2024 | 15,35 | 15,11 | 14,44 | 14,44 | 14,44 | 59.037 |
| 28 mar 2024 | 15,31 | 15,44 | 15,13 | 15,28 | 15,28 | 16.391 |
| 27 mar 2024 | 14,86 | 15,26 | 14,90 | 15,20 | 15,20 | 31.198 |
| 26 mar 2024 | 14,87 | 15,10 | 14,91 | 14,98 | 14,98 | 19.966 |
| 25 mar 2024 | 14,65 | 14,89 | 14,63 | 14,86 | 14,86 | 22.255 |
| 22 mar 2024 | 14,75 | 14,80 | 14,65 | 14,77 | 14,77 | 33.428 |
| 21 mar 2024 | 14,65 | 14,81 | 14,60 | 14,80 | 14,80 | 54.621 |
| 20 mar 2024 | 14,01 | 14,55 | 13,92 | 14,55 | 14,55 | 65.959 |
| 19 mar 2024 | 14,13 | 14,11 | 13,90 | 13,90 | 13,90 | 30.731 |
| 18 mar 2024 | 13,91 | 14,16 | 13,87 | 14,14 | 14,14 | 38.105 |
| 15 mar 2024 | 13,89 | 14,15 | 13,89 | 13,96 | 13,96 | 17.492 |
| 14 mar 2024 | 14,06 | 14,00 | 13,80 | 13,99 | 13,99 | 8.596 |
| 13 mar 2024 | 13,93 | 14,18 | 13,87 | 14,06 | 14,06 | 34.448 |
| 12 mar 2024 | 14,64 | 14,37 | 13,81 | 13,89 | 13,89 | 42.733 |
| 11 mar 2024 | 14,80 | 14,66 | 14,43 | 14,60 | 14,60 | 20.324 |
| 08 mar 2024 | 14,90 | 15,12 | 14,75 | 14,84 | 14,84 | 83.776 |
| 07 mar 2024 | 14,86 | 14,99 | 14,82 | 14,93 | 14,93 | 14.947 |
| 06 mar 2024 | 14,70 | 14,98 | 14,64 | 14,74 | 14,74 | 19.897 |
| 05 mar 2024 | 14,90 | 14,80 | 14,30 | 14,58 | 14,58 | 37.574 |
| 04 mar 2024 | 15,58 | 16,14 | 14,83 | 15,00 | 15,00 | 47.563 |
| 01 mar 2024 | 15,70 | 15,70 | 15,40 | 15,57 | 15,57 | 22.594 |
| 29 feb 2024 | 15,38 | 15,79 | 15,46 | 15,71 | 15,71 | 24.400 |
| 28 feb 2024 | 15,46 | 15,56 | 15,31 | 15,49 | 15,49 | 11.642 |
| 27 feb 2024 | 15,24 | 15,66 | 15,39 | 15,52 | 15,52 | 24.294 |
| 26 feb 2024 | 15,12 | 15,45 | 15,13 | 15,35 | 15,35 | 51.959 |
| 23 feb 2024 | 15,21 | 15,28 | 14,95 | 15,18 | 15,18 | 16.216 |
| 22 feb 2024 | 14,86 | 15,27 | 14,92 | 15,24 | 15,24 | 76.923 |
| 21 feb 2024 | 14,65 | 14,86 | 14,57 | 14,82 | 14,82 | 50.757 |
| 20 feb 2024 | 14,55 | 14,94 | 14,50 | 14,63 | 14,63 | 60.548 |
| 19 feb 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
| 16 feb 2024 | 14,89 | 14,90 | 14,53 | 14,79 | 14,79 | 30.067 |
| 15 feb 2024 | 14,95 | 15,14 | 14,87 | 14,92 | 14,92 | 45.121 |
| 14 feb 2024 | 14,67 | 14,87 | 14,69 | 14,86 | 14,86 | 16.201 |
| 13 feb 2024 | 14,94 | 14,81 | 14,41 | 14,58 | 14,58 | 40.690 |
| 12 feb 2024 | 14,86 | 15,10 | 14,77 | 15,00 | 15,00 | 35.358 |
| 09 feb 2024 | 14,87 | 15,17 | 14,73 | 14,84 | 14,84 | 38.510 |
| 08 feb 2024 | 14,86 | 14,94 | 14,61 | 14,91 | 14,91 | 26.426 |
| 07 feb 2024 | 14,95 | 15,02 | 14,72 | 14,84 | 14,84 | 24.486 |
| 06 feb 2024 | 14,31 | 14,95 | 14,24 | 14,88 | 14,88 | 33.828 |
| 05 feb 2024 | 14,49 | 14,37 | 14,14 | 14,28 | 14,28 | 8.919 |
| 02 feb 2024 | 14,22 | 14,64 | 14,15 | 14,64 | 14,64 | 16.404 |
| 01 feb 2024 | 14,40 | 14,38 | 13,89 | 13,98 | 13,98 | 46.367 |
| 31 gen 2024 | 14,60 | 14,75 | 14,31 | 14,38 | 14,38 | 40.917 |
| 30 gen 2024 | 14,94 | 14,84 | 14,57 | 14,64 | 14,64 | 23.673 |
| 29 gen 2024 | 15,04 | 15,36 | 14,88 | 14,93 | 14,93 | 47.107 |
| 26 gen 2024 | 15,33 | 15,83 | 14,58 | 15,18 | 15,18 | 237.776 |
| 25 gen 2024 | 14,05 | 15,45 | 14,55 | 15,39 | 15,39 | 404.069 |
| 24 gen 2024 | 14,03 | 14,16 | 13,92 | 13,94 | 13,94 | 58.326 |
| 23 gen 2024 | 13,98 | 14,47 | 14,01 | 14,05 | 14,05 | 112.466 |
| 22 gen 2024 | 13,64 | 14,07 | 13,56 | 13,56 | 13,56 | 211.615 |
| 19 gen 2024 | 13,78 | 13,93 | 13,42 | 13,65 | 13,65 | 102.861 |
| 18 gen 2024 | 13,02 | 13,62 | 13,03 | 13,62 | 13,62 | 125.742 |
| 17 gen 2024 | 12,96 | 13,19 | 12,91 | 12,91 | 12,91 | 36.269 |
| 16 gen 2024 | 13,13 | 13,13 | 12,80 | 13,03 | 13,03 | 73.521 |
| 15 gen 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
| 12 gen 2024 | 14,48 | 13,98 | 13,29 | 13,33 | 13,33 | 173.900 |
| 11 gen 2024 | 14,36 | 14,62 | 14,25 | 14,59 | 14,59 | 89.790 |
| 10 gen 2024 | 14,35 | 14,40 | 14,20 | 14,27 | 14,27 | 15.245 |
| 09 gen 2024 | 14,42 | 14,60 | 14,41 | 14,48 | 14,48 | 65.651 |
| 08 gen 2024 | 13,73 | 14,59 | 13,53 | 14,59 | 14,59 | 216.435 |
| 05 gen 2024 | 13,08 | 13,64 | 12,92 | 13,64 | 13,64 | 91.837 |
| 04 gen 2024 | 13,03 | 13,25 | 12,95 | 13,12 | 13,12 | 129.469 |
| 03 gen 2024 | 13,47 | 13,17 | 12,89 | 13,06 | 13,06 | 98.374 |
| 02 gen 2024 | 13,66 | 13,71 | 13,39 | 13,53 | 13,53 | 117.708 |
| 29 dic 2023 | 13,92 | 13,96 | 13,70 | 13,76 | 13,76 | 33.482 |
| 28 dic 2023 | 14,03 | 14,04 | 13,83 | 13,98 | 13,98 | 17.194 |
| 27 dic 2023 | 14,05 | 14,10 | 13,92 | 14,02 | 14,02 | 22.960 |
| 22 dic 2023 | 14,20 | 14,40 | 14,26 | 14,20 | 14,20 | 125.798 |
| 21 dic 2023 | 14,18 | 14,41 | 14,20 | 14,34 | 14,34 | 28.891 |
| 20 dic 2023 | 14,31 | 14,38 | 14,15 | 14,28 | 14,28 | 12.389 |
| 19 dic 2023 | 14,32 | 14,44 | 14,29 | 14,33 | 14,33 | 55.319 |
| 18 dic 2023 | 14,52 | 14,48 | 14,06 | 14,24 | 14,24 | 65.649 |
| 15 dic 2023 | 14,55 | 14,69 | 14,41 | 14,48 | 14,48 | 72.394 |
| 14 dic 2023 | 14,13 | 14,65 | 14,28 | 14,52 | 14,52 | 120.316 |
| 13 dic 2023 | 14,13 | 13,94 | 13,64 | 13,69 | 13,69 | 32.508 |
| 12 dic 2023 | 13,71 | 14,17 | 13,80 | 14,11 | 14,11 | 121.747 |
| 11 dic 2023 | 13,79 | 13,85 | 13,61 | 13,71 | 13,71 | 25.548 |
| 08 dic 2023 | 13,87 | 13,98 | 13,77 | 13,77 | 13,77 | 38.646 |
| 07 dic 2023 | 13,49 | 14,14 | 13,50 | 13,91 | 13,91 | 70.960 |
| 06 dic 2023 | 13,09 | 13,74 | 13,35 | 13,56 | 13,56 | 114.782 |
| 05 dic 2023 | 13,37 | 13,27 | 13,01 | 13,09 | 13,09 | 52.008 |
| 04 dic 2023 | 13,05 | 13,48 | 12,94 | 13,30 | 13,30 | 275.722 |
| 01 dic 2023 | 12,45 | 12,98 | 12,45 | 12,92 | 12,92 | 107.133 |
| 30 nov 2023 | 12,30 | 12,43 | 12,09 | 12,43 | 12,43 | 75.380 |
| 29 nov 2023 | 12,16 | 12,55 | 12,27 | 12,36 | 12,36 | 78.523 |
| *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.