Italia markets open in 1 hour 27 minutes
Dow Jones
35.227,03 +646,95 (+1,87%) Nasdaq
15.225,15 +139,68 (+0,93%) Nikkei 225
28.455,60 +528,23 (+1,89%) EUR/USD
1,1301 +0,0014 (+0,12%) BTC-EUR
45.297,55 +1.801,86 (+4,14%) CMC Crypto 200
1.320,83 +60,67 (+4,81%)
American Airlines Group Inc. (AAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 dic 2021 | 16,95 | 18,54 | 16,91 | 17,93 | 17,93 | 73.948.800 |
| 03 dic 2021 | 17,27 | 17,29 | 16,34 | 16,62 | 16,62 | 57.791.200 |
| 02 dic 2021 | 16,49 | 17,44 | 16,15 | 17,42 | 17,42 | 58.808.900 |
| 01 dic 2021 | 17,94 | 18,24 | 16,26 | 16,28 | 16,28 | 82.030.100 |
| 30 nov 2021 | 17,44 | 17,74 | 16,92 | 17,69 | 17,69 | 49.870.100 |
| 29 nov 2021 | 18,15 | 18,26 | 17,42 | 17,74 | 17,74 | 42.940.300 |
| 26 nov 2021 | 18,27 | 18,27 | 16,90 | 17,75 | 17,75 | 84.177.500 |
| 24 nov 2021 | 19,33 | 19,55 | 19,07 | 19,46 | 19,46 | 21.323.300 |
| 23 nov 2021 | 19,75 | 20,14 | 19,32 | 19,47 | 19,47 | 30.427.300 |
| 22 nov 2021 | 19,56 | 19,76 | 19,05 | 19,63 | 19,63 | 33.220.600 |
| 19 nov 2021 | 19,14 | 19,44 | 18,94 | 19,28 | 19,28 | 31.259.800 |
| 18 nov 2021 | 19,87 | 19,93 | 19,14 | 19,39 | 19,39 | 31.051.900 |
| 17 nov 2021 | 19,71 | 20,06 | 19,58 | 19,86 | 19,86 | 17.862.800 |
| 16 nov 2021 | 20,23 | 20,25 | 19,54 | 19,84 | 19,84 | 36.075.200 |
| 15 nov 2021 | 20,40 | 20,57 | 20,20 | 20,32 | 20,32 | 20.874.000 |
| 12 nov 2021 | 21,34 | 21,36 | 20,06 | 20,29 | 20,29 | 48.277.500 |
| 11 nov 2021 | 21,60 | 21,79 | 21,30 | 21,33 | 21,33 | 18.499.300 |
| 10 nov 2021 | 21,83 | 22,03 | 21,45 | 21,57 | 21,57 | 22.330.900 |
| 09 nov 2021 | 22,12 | 22,33 | 21,70 | 22,26 | 22,26 | 22.013.200 |
| 08 nov 2021 | 22,19 | 22,35 | 21,84 | 22,25 | 22,25 | 35.774.400 |
| 05 nov 2021 | 21,91 | 22,06 | 21,26 | 21,82 | 21,82 | 57.985.300 |
| 04 nov 2021 | 20,73 | 20,84 | 20,35 | 20,63 | 20,63 | 23.940.500 |
| 03 nov 2021 | 19,82 | 20,67 | 19,73 | 20,63 | 20,63 | 35.014.100 |
| 02 nov 2021 | 19,67 | 19,89 | 19,57 | 19,83 | 19,83 | 19.979.100 |
| 01 nov 2021 | 19,09 | 19,78 | 18,87 | 19,77 | 19,77 | 32.308.500 |
| 29 ott 2021 | 19,18 | 19,45 | 19,01 | 19,20 | 19,20 | 21.679.000 |
| 28 ott 2021 | 19,11 | 19,24 | 18,85 | 19,19 | 19,19 | 26.506.900 |
| 27 ott 2021 | 19,45 | 19,57 | 18,97 | 19,03 | 19,03 | 22.215.000 |
| 26 ott 2021 | 19,34 | 19,82 | 19,24 | 19,39 | 19,39 | 31.007.900 |
| 25 ott 2021 | 19,16 | 19,30 | 18,90 | 19,23 | 19,23 | 27.977.600 |
| 22 ott 2021 | 19,72 | 19,76 | 19,03 | 19,15 | 19,15 | 36.948.200 |
| 21 ott 2021 | 19,62 | 20,01 | 19,50 | 19,89 | 19,89 | 29.224.700 |
| 20 ott 2021 | 19,59 | 19,84 | 19,22 | 19,52 | 19,52 | 31.618.100 |
| 19 ott 2021 | 19,93 | 19,94 | 19,50 | 19,53 | 19,53 | 25.758.300 |
| 18 ott 2021 | 19,92 | 20,15 | 19,74 | 19,84 | 19,84 | 20.604.400 |
| 15 ott 2021 | 20,02 | 20,33 | 19,92 | 19,98 | 19,98 | 27.213.300 |
| 14 ott 2021 | 19,77 | 19,94 | 19,59 | 19,64 | 19,64 | 21.544.600 |
| 13 ott 2021 | 20,25 | 20,25 | 19,53 | 19,61 | 19,61 | 33.328.000 |
| 12 ott 2021 | 20,20 | 20,40 | 20,03 | 20,29 | 20,29 | 18.448.400 |
| 11 ott 2021 | 19,98 | 20,51 | 19,85 | 20,13 | 20,13 | 23.646.800 |
| 08 ott 2021 | 20,24 | 20,29 | 19,88 | 20,07 | 20,07 | 21.634.900 |
| 07 ott 2021 | 20,84 | 20,90 | 20,08 | 20,17 | 20,17 | 29.167.200 |
| 06 ott 2021 | 20,70 | 21,01 | 20,31 | 20,54 | 20,54 | 37.908.500 |
| 05 ott 2021 | 21,50 | 21,85 | 21,25 | 21,47 | 21,47 | 22.580.100 |
| 04 ott 2021 | 21,92 | 22,08 | 21,29 | 21,39 | 21,39 | 28.623.400 |
| 01 ott 2021 | 21,00 | 21,78 | 20,90 | 21,65 | 21,65 | 36.430.900 |
| 30 set 2021 | 20,87 | 20,87 | 20,37 | 20,52 | 20,52 | 24.079.400 |
| 29 set 2021 | 21,51 | 21,58 | 21,00 | 21,01 | 21,01 | 20.467.900 |
| 28 set 2021 | 21,35 | 21,81 | 21,29 | 21,43 | 21,43 | 26.170.200 |
| 27 set 2021 | 21,77 | 22,19 | 21,46 | 21,47 | 21,47 | 33.190.500 |
| 24 set 2021 | 20,89 | 21,62 | 20,81 | 21,39 | 21,39 | 39.971.700 |
| 23 set 2021 | 20,76 | 21,30 | 20,65 | 20,90 | 20,90 | 51.636.300 |
| 22 set 2021 | 19,93 | 20,75 | 19,93 | 20,52 | 20,52 | 39.344.300 |
| 21 set 2021 | 20,42 | 20,75 | 19,67 | 19,76 | 19,76 | 34.050.100 |
| 20 set 2021 | 19,72 | 20,37 | 19,34 | 20,33 | 20,33 | 43.601.300 |
| 17 set 2021 | 19,94 | 20,32 | 19,54 | 19,73 | 19,73 | 32.602.600 |
| 16 set 2021 | 19,35 | 20,22 | 19,32 | 19,89 | 19,89 | 33.586.200 |
| 15 set 2021 | 19,19 | 19,41 | 18,86 | 19,38 | 19,38 | 22.989.100 |
| 14 set 2021 | 19,35 | 19,52 | 19,04 | 19,21 | 19,21 | 23.820.100 |
| 13 set 2021 | 19,16 | 19,52 | 18,64 | 19,31 | 19,31 | 42.886.000 |
| 10 set 2021 | 20,28 | 20,29 | 18,93 | 18,95 | 18,95 | 54.828.500 |
| 09 set 2021 | 19,10 | 20,61 | 19,01 | 20,20 | 20,20 | 60.077.200 |
| 08 set 2021 | 19,53 | 19,80 | 19,05 | 19,13 | 19,13 | 21.836.100 |
| 07 set 2021 | 19,36 | 19,65 | 19,21 | 19,53 | 19,53 | 18.291.000 |
| 03 set 2021 | 19,68 | 19,93 | 19,32 | 19,37 | 19,37 | 20.311.900 |
| 02 set 2021 | 19,73 | 19,98 | 19,48 | 19,76 | 19,76 | 20.179.400 |
| 01 set 2021 | 20,01 | 20,10 | 19,53 | 19,64 | 19,64 | 20.843.200 |
| 31 ago 2021 | 19,47 | 20,02 | 19,36 | 19,94 | 19,94 | 24.993.200 |
| 30 ago 2021 | 20,29 | 20,30 | 19,47 | 19,51 | 19,51 | 24.094.300 |
| 27 ago 2021 | 19,99 | 20,43 | 19,88 | 20,22 | 20,22 | 21.553.000 |
| 26 ago 2021 | 20,00 | 20,44 | 19,58 | 19,90 | 19,90 | 22.809.500 |
| 25 ago 2021 | 19,77 | 20,24 | 19,42 | 20,15 | 20,15 | 26.913.300 |
| 24 ago 2021 | 19,40 | 20,02 | 19,39 | 19,83 | 19,83 | 31.550.400 |
| 23 ago 2021 | 18,88 | 19,32 | 18,81 | 19,11 | 19,11 | 23.637.500 |
| 20 ago 2021 | 18,64 | 18,86 | 18,29 | 18,50 | 18,50 | 28.905.400 |
| 19 ago 2021 | 19,00 | 19,20 | 18,38 | 18,73 | 18,73 | 37.097.100 |
| 18 ago 2021 | 19,34 | 19,66 | 19,04 | 19,14 | 19,14 | 24.479.500 |
| 17 ago 2021 | 19,36 | 19,61 | 19,09 | 19,34 | 19,34 | 23.686.100 |
| 16 ago 2021 | 19,63 | 20,02 | 19,34 | 19,76 | 19,76 | 25.610.400 |
| 13 ago 2021 | 20,37 | 20,55 | 19,75 | 19,84 | 19,84 | 30.756.200 |
| 12 ago 2021 | 21,03 | 21,11 | 20,31 | 20,43 | 20,43 | 30.369.400 |
| 11 ago 2021 | 20,63 | 21,49 | 20,48 | 21,23 | 21,23 | 39.902.300 |
| 10 ago 2021 | 20,50 | 21,40 | 20,38 | 20,94 | 20,94 | 31.320.900 |
| 09 ago 2021 | 20,77 | 20,79 | 20,06 | 20,56 | 20,56 | 32.047.600 |
| 06 ago 2021 | 21,13 | 21,22 | 20,52 | 21,02 | 21,02 | 28.256.200 |
| 05 ago 2021 | 19,47 | 20,97 | 19,45 | 20,91 | 20,91 | 42.900.900 |
| 04 ago 2021 | 19,52 | 19,95 | 19,35 | 19,45 | 19,45 | 30.815.400 |
| 03 ago 2021 | 20,08 | 20,08 | 19,31 | 19,95 | 19,95 | 36.572.600 |
| 02 ago 2021 | 20,49 | 20,85 | 19,99 | 20,06 | 20,06 | 27.151.300 |
| 30 lug 2021 | 20,84 | 21,15 | 20,24 | 20,38 | 20,38 | 31.201.900 |
| 29 lug 2021 | 21,78 | 21,78 | 21,17 | 21,17 | 21,17 | 19.391.300 |
| 28 lug 2021 | 21,61 | 21,79 | 21,23 | 21,63 | 21,63 | 20.077.400 |
| 27 lug 2021 | 21,96 | 22,16 | 21,11 | 21,46 | 21,46 | 30.301.300 |
| 26 lug 2021 | 21,03 | 22,11 | 20,94 | 22,08 | 22,08 | 31.508.800 |
| 23 lug 2021 | 21,35 | 21,69 | 21,02 | 21,20 | 21,20 | 29.379.200 |
| 22 lug 2021 | 21,06 | 21,62 | 20,59 | 21,16 | 21,16 | 39.028.300 |
| 21 lug 2021 | 20,79 | 21,55 | 20,75 | 21,40 | 21,40 | 52.282.600 |
| 20 lug 2021 | 19,05 | 20,59 | 18,86 | 20,56 | 20,56 | 46.295.400 |
| 19 lug 2021 | 18,83 | 19,21 | 18,28 | 18,97 | 18,97 | 63.985.800 |
| 16 lug 2021 | 20,68 | 20,73 | 19,72 | 19,79 | 19,79 | 34.523.500 |
| *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...
© 2021 Yahoo. Tutti i diritti riservati.
