Italia markets open in 1 hour 27 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
17,93+1,31 (+7,88%)
Alla chiusura: 04:00PM EST
18,04 +0,11 (+0,61%)
Dopo ore: 07:59PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 202116,9518,5416,9117,9317,9373.948.800
03 dic 202117,2717,2916,3416,6216,6257.791.200
02 dic 202116,4917,4416,1517,4217,4258.808.900
01 dic 202117,9418,2416,2616,2816,2882.030.100
30 nov 202117,4417,7416,9217,6917,6949.870.100
29 nov 202118,1518,2617,4217,7417,7442.940.300
26 nov 202118,2718,2716,9017,7517,7584.177.500
24 nov 202119,3319,5519,0719,4619,4621.323.300
23 nov 202119,7520,1419,3219,4719,4730.427.300
22 nov 202119,5619,7619,0519,6319,6333.220.600
19 nov 202119,1419,4418,9419,2819,2831.259.800
18 nov 202119,8719,9319,1419,3919,3931.051.900
17 nov 202119,7120,0619,5819,8619,8617.862.800
16 nov 202120,2320,2519,5419,8419,8436.075.200
15 nov 202120,4020,5720,2020,3220,3220.874.000
12 nov 202121,3421,3620,0620,2920,2948.277.500
11 nov 202121,6021,7921,3021,3321,3318.499.300
10 nov 202121,8322,0321,4521,5721,5722.330.900
09 nov 202122,1222,3321,7022,2622,2622.013.200
08 nov 202122,1922,3521,8422,2522,2535.774.400
05 nov 202121,9122,0621,2621,8221,8257.985.300
04 nov 202120,7320,8420,3520,6320,6323.940.500
03 nov 202119,8220,6719,7320,6320,6335.014.100
02 nov 202119,6719,8919,5719,8319,8319.979.100
01 nov 202119,0919,7818,8719,7719,7732.308.500
29 ott 202119,1819,4519,0119,2019,2021.679.000
28 ott 202119,1119,2418,8519,1919,1926.506.900
27 ott 202119,4519,5718,9719,0319,0322.215.000
26 ott 202119,3419,8219,2419,3919,3931.007.900
25 ott 202119,1619,3018,9019,2319,2327.977.600
22 ott 202119,7219,7619,0319,1519,1536.948.200
21 ott 202119,6220,0119,5019,8919,8929.224.700
20 ott 202119,5919,8419,2219,5219,5231.618.100
19 ott 202119,9319,9419,5019,5319,5325.758.300
18 ott 202119,9220,1519,7419,8419,8420.604.400
15 ott 202120,0220,3319,9219,9819,9827.213.300
14 ott 202119,7719,9419,5919,6419,6421.544.600
13 ott 202120,2520,2519,5319,6119,6133.328.000
12 ott 202120,2020,4020,0320,2920,2918.448.400
11 ott 202119,9820,5119,8520,1320,1323.646.800
08 ott 202120,2420,2919,8820,0720,0721.634.900
07 ott 202120,8420,9020,0820,1720,1729.167.200
06 ott 202120,7021,0120,3120,5420,5437.908.500
05 ott 202121,5021,8521,2521,4721,4722.580.100
04 ott 202121,9222,0821,2921,3921,3928.623.400
01 ott 202121,0021,7820,9021,6521,6536.430.900
30 set 202120,8720,8720,3720,5220,5224.079.400
29 set 202121,5121,5821,0021,0121,0120.467.900
28 set 202121,3521,8121,2921,4321,4326.170.200
27 set 202121,7722,1921,4621,4721,4733.190.500
24 set 202120,8921,6220,8121,3921,3939.971.700
23 set 202120,7621,3020,6520,9020,9051.636.300
22 set 202119,9320,7519,9320,5220,5239.344.300
21 set 202120,4220,7519,6719,7619,7634.050.100
20 set 202119,7220,3719,3420,3320,3343.601.300
17 set 202119,9420,3219,5419,7319,7332.602.600
16 set 202119,3520,2219,3219,8919,8933.586.200
15 set 202119,1919,4118,8619,3819,3822.989.100
14 set 202119,3519,5219,0419,2119,2123.820.100
13 set 202119,1619,5218,6419,3119,3142.886.000
10 set 202120,2820,2918,9318,9518,9554.828.500
09 set 202119,1020,6119,0120,2020,2060.077.200
08 set 202119,5319,8019,0519,1319,1321.836.100
07 set 202119,3619,6519,2119,5319,5318.291.000
03 set 202119,6819,9319,3219,3719,3720.311.900
02 set 202119,7319,9819,4819,7619,7620.179.400
01 set 202120,0120,1019,5319,6419,6420.843.200
31 ago 202119,4720,0219,3619,9419,9424.993.200
30 ago 202120,2920,3019,4719,5119,5124.094.300
27 ago 202119,9920,4319,8820,2220,2221.553.000
26 ago 202120,0020,4419,5819,9019,9022.809.500
25 ago 202119,7720,2419,4220,1520,1526.913.300
24 ago 202119,4020,0219,3919,8319,8331.550.400
23 ago 202118,8819,3218,8119,1119,1123.637.500
20 ago 202118,6418,8618,2918,5018,5028.905.400
19 ago 202119,0019,2018,3818,7318,7337.097.100
18 ago 202119,3419,6619,0419,1419,1424.479.500
17 ago 202119,3619,6119,0919,3419,3423.686.100
16 ago 202119,6320,0219,3419,7619,7625.610.400
13 ago 202120,3720,5519,7519,8419,8430.756.200
12 ago 202121,0321,1120,3120,4320,4330.369.400
11 ago 202120,6321,4920,4821,2321,2339.902.300
10 ago 202120,5021,4020,3820,9420,9431.320.900
09 ago 202120,7720,7920,0620,5620,5632.047.600
06 ago 202121,1321,2220,5221,0221,0228.256.200
05 ago 202119,4720,9719,4520,9120,9142.900.900
04 ago 202119,5219,9519,3519,4519,4530.815.400
03 ago 202120,0820,0819,3119,9519,9536.572.600
02 ago 202120,4920,8519,9920,0620,0627.151.300
30 lug 202120,8421,1520,2420,3820,3831.201.900
29 lug 202121,7821,7821,1721,1721,1719.391.300
28 lug 202121,6121,7921,2321,6321,6320.077.400
27 lug 202121,9622,1621,1121,4621,4630.301.300
26 lug 202121,0322,1120,9422,0822,0831.508.800
23 lug 202121,3521,6921,0221,2021,2029.379.200
22 lug 202121,0621,6220,5921,1621,1639.028.300
21 lug 202120,7921,5520,7521,4021,4052.282.600
20 lug 202119,0520,5918,8620,5620,5646.295.400
19 lug 202118,8319,2118,2818,9718,9763.985.800
16 lug 202120,6820,7319,7219,7919,7934.523.500
*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...