Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,02-0,04 (-0,23%)
Alla chiusura: 04:00PM EST
17,04 +0,02 (+0,12%)
Dopo ore: 07:22PM EST
Periodo di tempo:
03 feb 2022 - 03 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 202316,8517,2216,8517,0217,0222.041.805
02 feb 202316,7317,3216,7217,0617,0631.552.200
01 feb 202316,0416,7215,9216,6916,6926.925.300
31 gen 202316,0116,2415,9116,1416,1419.866.900
30 gen 202316,2916,6015,9115,9615,9623.586.000
27 gen 202316,5416,8116,3716,4316,4326.223.500
26 gen 202316,5416,7415,7316,6116,6147.488.900
25 gen 202315,9716,4815,9016,2616,2634.131.000
24 gen 202316,0116,4315,9616,0216,0221.641.500
23 gen 202316,3916,4416,1616,1716,1723.408.500
20 gen 202316,3716,5416,1416,3416,3422.463.100
19 gen 202316,4116,4916,0116,2816,2832.630.200
18 gen 202317,5317,6416,6016,6416,6442.352.600
17 gen 202316,9017,1216,7417,0817,0832.875.700
13 gen 202316,2217,0716,0117,0217,0250.783.800
12 gen 202316,0316,9015,8816,8316,8396.441.800
11 gen 202315,0915,5015,0515,3415,3428.664.300
10 gen 202314,5615,2014,5615,1915,1931.109.900
09 gen 202314,2514,7914,2314,6114,6131.496.900
06 gen 202314,0114,2513,9214,1814,1829.525.900
05 gen 202313,5014,0113,4213,9913,9927.378.000
04 gen 202312,8613,6112,8613,5913,5934.359.100
03 gen 202312,9113,0012,5312,7412,7421.865.100
30 dic 202212,5512,8312,5312,7212,7218.976.200
29 dic 202212,3912,7112,3012,7012,7019.706.300
28 dic 202212,5212,6812,2512,3212,3220.470.400
27 dic 202212,6212,7912,4012,5312,5318.878.200
23 dic 202212,5112,7112,3312,7112,7117.181.200
22 dic 202212,9813,0012,2312,5612,5625.372.900
21 dic 202212,6913,2212,6513,0313,0329.778.900
20 dic 202212,4212,6212,3812,5312,5320.354.200
19 dic 202212,8512,8912,4612,4812,4821.884.000
16 dic 202212,9713,1012,5912,8112,8126.395.000
15 dic 202213,1613,3112,8012,9312,9326.158.300
14 dic 202213,5813,6913,2413,3513,3533.728.900
13 dic 202214,6014,7413,2913,4613,4651.620.100
12 dic 202213,4914,2113,4514,2014,2023.344.600
09 dic 202213,5213,6613,4213,5313,5318.535.400
08 dic 202213,6513,8013,3813,6013,6025.300.900
07 dic 202214,2414,2413,5313,5513,5528.161.400
06 dic 202214,1414,3414,0014,3314,3320.781.500
05 dic 202213,8414,3413,8214,1114,1127.029.000
02 dic 202213,8213,9813,6713,9713,9724.124.300
01 dic 202214,4614,5713,9313,9813,9826.519.600
30 nov 202214,1214,4513,9314,4314,4321.241.800
29 nov 202213,8914,1613,8314,1414,1417.335.300
28 nov 202214,3414,4413,8213,8313,8321.313.800
25 nov 202214,4014,7014,3514,5014,509.903.900
23 nov 202213,9814,4313,8814,4214,4223.686.400
22 nov 202213,8514,0313,3613,9813,9826.387.000
21 nov 202214,0214,2713,8013,8513,8525.708.400
18 nov 202214,2614,5813,9214,0514,0525.968.300
17 nov 202213,8214,0213,6813,9513,9524.041.700
16 nov 202214,4514,4714,0114,0914,0928.858.000
15 nov 202215,0215,1814,5314,6114,6129.423.100
14 nov 202214,7915,0314,5514,6814,6826.266.600
11 nov 202215,0015,0814,7214,8814,8824.134.000
10 nov 202214,4614,9914,3614,9314,9335.599.100
09 nov 202214,1214,3413,9713,9813,9821.047.200
08 nov 202214,2914,4514,0814,2514,2525.415.700
07 nov 202214,3214,3913,8614,3214,3223.797.300
04 nov 202214,0614,4013,8614,1114,1128.238.500
03 nov 202213,3613,8713,2013,7313,7325.312.300
02 nov 202214,0014,2713,5513,5813,5834.816.100
01 nov 202214,4414,5414,1014,1114,1125.606.900
31 ott 202214,0314,3213,8914,1814,1826.486.700
28 ott 202214,0014,1013,7914,0014,0026.410.600
27 ott 202214,1814,4813,9613,9713,9725.575.200
26 ott 202214,1414,4413,9914,0014,0028.273.700
25 ott 202214,0514,3713,9314,2914,2927.677.200
24 ott 202213,7514,1213,5914,1014,1032.811.000
21 ott 202213,3613,8713,2113,7113,7136.760.000
20 ott 202213,9514,2713,4313,4613,4658.239.700
19 ott 202213,9814,2813,7213,9913,9955.466.400
18 ott 202213,5713,8813,4613,7013,7038.762.400
17 ott 202213,5313,5912,9213,2013,2039.973.800
14 ott 202213,3513,5812,9613,1113,1134.831.700
13 ott 202212,5013,2012,1813,0513,0553.206.100
12 ott 202212,2112,8311,9812,7012,7040.359.200
11 ott 202212,7412,8611,7912,2612,2664.438.100
10 ott 202212,2012,3211,8612,0512,0529.602.600
07 ott 202212,5012,5411,9512,1812,1837.297.700
06 ott 202212,7713,0012,4012,7312,7331.569.300
05 ott 202212,6312,9612,4312,8712,8728.172.500
04 ott 202212,3113,0512,3012,9512,9547.616.000
03 ott 202212,0212,2311,6511,9211,9241.156.700
30 set 202212,1312,4012,0112,0412,0430.111.400
29 set 202212,5312,5512,0912,2512,2534.402.800
28 set 202212,2412,8012,0812,7512,7534.069.300
27 set 202212,1912,5111,9112,2712,2744.010.500
26 set 202212,1812,4311,8511,8611,8638.155.600
23 set 202212,4812,5711,8612,2112,2153.874.900
22 set 202213,3013,3312,5212,7112,7144.037.600
21 set 202213,8513,8513,2313,2313,2340.988.700
20 set 202214,2014,3313,6913,9713,9731.083.400
19 set 202213,6014,3013,6014,2114,2125.403.200
16 set 202213,9414,0213,6213,7513,7527.319.000
15 set 202213,9114,5613,9014,2714,2728.334.700
14 set 202213,6214,0413,2714,0314,0330.564.000
13 set 202213,9314,1113,6313,6813,6831.432.900
*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...