AAL - American Airlines Group Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 dic 2019 | 27,50 | 27,96 | 27,47 | 27,73 | 27,73 | 6.093.100 |
| 05 dic 2019 | 27,46 | 27,57 | 27,05 | 27,24 | 27,24 | 4.994.500 |
| 04 dic 2019 | 27,42 | 27,76 | 27,22 | 27,38 | 27,38 | 4.805.300 |
| 03 dic 2019 | 27,73 | 27,77 | 26,96 | 27,29 | 27,29 | 7.736.600 |
| 02 dic 2019 | 28,79 | 28,99 | 28,01 | 28,08 | 28,08 | 6.850.800 |
| 29 nov 2019 | 28,92 | 29,27 | 28,66 | 28,74 | 28,74 | 2.970.800 |
| 27 nov 2019 | 29,07 | 29,33 | 28,74 | 28,95 | 28,95 | 3.381.800 |
| 26 nov 2019 | 28,95 | 29,07 | 28,57 | 29,05 | 29,05 | 5.932.800 |
| 25 nov 2019 | 28,80 | 29,18 | 28,62 | 28,99 | 28,99 | 5.171.200 |
| 22 nov 2019 | 28,20 | 28,72 | 28,13 | 28,68 | 28,68 | 4.827.100 |
| 21 nov 2019 | 28,27 | 28,48 | 27,84 | 27,93 | 27,93 | 6.071.800 |
| 20 nov 2019 | 29,14 | 29,24 | 28,05 | 28,23 | 28,23 | 9.936.100 |
| 19 nov 2019 | 28,93 | 29,38 | 28,73 | 29,29 | 29,29 | 5.965.500 |
| 18 nov 2019 | 28,64 | 28,89 | 28,28 | 28,60 | 28,60 | 5.368.800 |
| 15 nov 2019 | 28,95 | 29,20 | 28,80 | 28,86 | 28,86 | 4.552.000 |
| 14 nov 2019 | 28,75 | 28,90 | 28,46 | 28,77 | 28,77 | 4.393.200 |
| 13 nov 2019 | 29,03 | 29,16 | 28,57 | 28,66 | 28,66 | 7.152.300 |
| 12 nov 2019 | 30,58 | 30,67 | 29,40 | 29,52 | 29,52 | 8.662.900 |
| 11 nov 2019 | 30,54 | 30,75 | 30,20 | 30,59 | 30,59 | 4.109.100 |
| 08 nov 2019 | 30,72 | 30,85 | 29,96 | 30,76 | 30,76 | 6.352.900 |
| 07 nov 2019 | 31,21 | 31,44 | 30,75 | 30,89 | 30,89 | 6.342.400 |
| 06 nov 2019 | 31,17 | 31,19 | 30,65 | 30,96 | 30,96 | 4.270.300 |
| 05 nov 2019 | 31,00 | 31,58 | 30,91 | 31,18 | 31,18 | 5.500.000 |
| 05 nov 2019 | 0.1 Dividendo | |||||
| 04 nov 2019 | 30,71 | 30,99 | 30,47 | 30,95 | 30,85 | 5.888.600 |
| 01 nov 2019 | 30,30 | 30,61 | 30,02 | 30,56 | 30,46 | 8.270.900 |
| 31 ott 2019 | 30,07 | 30,21 | 29,46 | 30,06 | 29,96 | 8.779.400 |
| 30 ott 2019 | 30,77 | 30,94 | 29,93 | 30,29 | 30,19 | 10.356.100 |
| 29 ott 2019 | 31,42 | 31,49 | 30,68 | 30,92 | 30,82 | 6.843.200 |
| 28 ott 2019 | 31,00 | 31,67 | 31,00 | 31,36 | 31,26 | 10.298.500 |
| 25 ott 2019 | 29,40 | 30,89 | 29,30 | 30,86 | 30,76 | 13.835.700 |
| 24 ott 2019 | 29,27 | 29,85 | 28,49 | 29,41 | 29,31 | 17.890.900 |
| 23 ott 2019 | 28,25 | 28,40 | 27,88 | 28,29 | 28,20 | 8.396.900 |
| 22 ott 2019 | 28,50 | 28,69 | 27,82 | 28,26 | 28,17 | 8.022.000 |
| 21 ott 2019 | 28,51 | 28,91 | 28,43 | 28,62 | 28,53 | 6.746.400 |
| 18 ott 2019 | 27,80 | 28,32 | 27,71 | 28,22 | 28,13 | 5.689.100 |
| 17 ott 2019 | 28,31 | 28,44 | 27,85 | 27,93 | 27,84 | 6.709.600 |
| 16 ott 2019 | 28,33 | 28,81 | 28,03 | 28,05 | 27,96 | 6.353.300 |
| 15 ott 2019 | 27,63 | 28,37 | 27,28 | 28,27 | 28,18 | 7.019.200 |
| 14 ott 2019 | 27,37 | 27,66 | 27,14 | 27,62 | 27,53 | 3.167.100 |
| 11 ott 2019 | 27,63 | 28,02 | 27,34 | 27,36 | 27,27 | 7.492.400 |
| 10 ott 2019 | 26,68 | 27,25 | 26,50 | 27,18 | 27,09 | 7.057.600 |
| 09 ott 2019 | 26,78 | 27,33 | 26,69 | 27,07 | 26,98 | 8.095.500 |
| 08 ott 2019 | 25,56 | 26,80 | 25,45 | 26,26 | 26,18 | 9.028.100 |
| 07 ott 2019 | 25,80 | 26,06 | 25,52 | 25,83 | 25,75 | 5.725.400 |
| 04 ott 2019 | 25,33 | 25,85 | 25,07 | 25,83 | 25,75 | 6.446.100 |
| 03 ott 2019 | 25,47 | 25,51 | 24,51 | 25,27 | 25,19 | 8.586.400 |
| 02 ott 2019 | 26,50 | 26,51 | 25,02 | 25,37 | 25,29 | 14.178.200 |
| 01 ott 2019 | 27,08 | 27,66 | 26,59 | 26,80 | 26,71 | 6.547.000 |
| 30 set 2019 | 27,35 | 27,41 | 26,82 | 26,97 | 26,88 | 5.109.800 |
| 27 set 2019 | 27,01 | 27,81 | 26,91 | 27,01 | 26,92 | 5.155.100 |
| 26 set 2019 | 27,57 | 27,60 | 26,91 | 27,19 | 27,10 | 4.831.300 |
| 25 set 2019 | 27,13 | 27,83 | 27,02 | 27,44 | 27,35 | 6.369.400 |
| 24 set 2019 | 27,62 | 27,70 | 26,77 | 27,00 | 26,91 | 5.558.300 |
| 23 set 2019 | 27,71 | 27,88 | 27,36 | 27,50 | 27,41 | 5.324.400 |
| 20 set 2019 | 28,20 | 28,44 | 27,96 | 27,99 | 27,90 | 6.885.400 |
| 19 set 2019 | 28,63 | 28,74 | 28,16 | 28,30 | 28,21 | 5.102.700 |
| 18 set 2019 | 28,55 | 28,66 | 28,07 | 28,60 | 28,51 | 6.129.400 |
| 17 set 2019 | 28,02 | 29,25 | 27,92 | 28,64 | 28,55 | 12.683.400 |
| 16 set 2019 | 28,56 | 28,79 | 27,70 | 27,77 | 27,68 | 15.507.800 |
| 13 set 2019 | 30,20 | 30,34 | 29,87 | 29,95 | 29,85 | 7.131.900 |
| 12 set 2019 | 29,67 | 30,22 | 29,64 | 29,94 | 29,84 | 5.808.800 |
| 11 set 2019 | 29,16 | 29,93 | 28,73 | 29,76 | 29,66 | 10.842.600 |
| 10 set 2019 | 28,28 | 29,18 | 28,21 | 29,12 | 29,03 | 6.377.300 |
| 09 set 2019 | 27,79 | 28,75 | 27,71 | 28,44 | 28,35 | 8.561.600 |
| 06 set 2019 | 28,16 | 28,23 | 27,73 | 27,79 | 27,70 | 5.791.900 |
| 05 set 2019 | 27,45 | 28,11 | 27,44 | 27,69 | 27,60 | 6.254.600 |
| 04 set 2019 | 26,66 | 27,22 | 26,52 | 27,00 | 26,91 | 5.653.300 |
| 03 set 2019 | 26,16 | 26,66 | 25,95 | 26,51 | 26,42 | 6.730.000 |
| 30 ago 2019 | 26,40 | 26,83 | 26,16 | 26,31 | 26,22 | 5.076.200 |
| 29 ago 2019 | 25,79 | 26,61 | 25,70 | 26,32 | 26,23 | 7.205.600 |
| 28 ago 2019 | 24,41 | 25,51 | 24,23 | 25,33 | 25,25 | 9.079.100 |
| 27 ago 2019 | 25,27 | 25,34 | 24,32 | 24,45 | 24,37 | 7.503.700 |
| 26 ago 2019 | 25,90 | 25,91 | 25,03 | 25,19 | 25,11 | 6.722.600 |
| 23 ago 2019 | 26,27 | 26,51 | 25,35 | 25,42 | 25,34 | 8.900.100 |
| 22 ago 2019 | 26,46 | 26,98 | 26,34 | 26,53 | 26,44 | 5.957.900 |
| 21 ago 2019 | 26,06 | 26,60 | 26,01 | 26,42 | 26,33 | 6.227.500 |
| 20 ago 2019 | 26,08 | 26,08 | 25,56 | 25,83 | 25,75 | 7.658.800 |
| 19 ago 2019 | 26,20 | 26,69 | 26,08 | 26,10 | 26,02 | 9.034.800 |
| 16 ago 2019 | 25,62 | 26,05 | 25,39 | 25,79 | 25,71 | 8.826.800 |
| 15 ago 2019 | 26,20 | 26,31 | 25,14 | 25,41 | 25,33 | 10.057.900 |
| 14 ago 2019 | 27,05 | 27,07 | 26,09 | 26,10 | 26,02 | 10.104.400 |
| 13 ago 2019 | 27,62 | 28,37 | 27,33 | 27,51 | 27,42 | 12.950.000 |
| 12 ago 2019 | 28,50 | 28,51 | 27,52 | 27,64 | 27,55 | 8.015.000 |
| 09 ago 2019 | 28,85 | 29,07 | 28,56 | 28,78 | 28,69 | 4.031.300 |
| 08 ago 2019 | 28,81 | 29,39 | 28,76 | 29,08 | 28,99 | 5.028.200 |
| 07 ago 2019 | 28,00 | 28,76 | 27,82 | 28,63 | 28,54 | 6.771.500 |
| 06 ago 2019 | 28,85 | 29,06 | 28,02 | 28,36 | 28,27 | 6.010.100 |
| 06 ago 2019 | 0.1 Dividendo | |||||
| 05 ago 2019 | 28,97 | 28,97 | 28,00 | 28,53 | 28,34 | 8.948.900 |
| 02 ago 2019 | 29,70 | 29,81 | 29,07 | 29,45 | 29,25 | 6.475.900 |
| 01 ago 2019 | 30,43 | 30,57 | 29,43 | 29,84 | 29,64 | 8.013.000 |
| 31 lug 2019 | 30,68 | 31,14 | 30,27 | 30,51 | 30,30 | 6.269.400 |
| 30 lug 2019 | 30,45 | 30,81 | 30,21 | 30,71 | 30,50 | 5.290.200 |
| 29 lug 2019 | 30,97 | 31,19 | 30,54 | 30,74 | 30,53 | 6.963.900 |
| 26 lug 2019 | 32,00 | 32,25 | 31,16 | 31,24 | 31,03 | 7.875.200 |
| 25 lug 2019 | 34,55 | 34,82 | 31,58 | 31,67 | 31,46 | 13.152.300 |
| 24 lug 2019 | 33,62 | 34,99 | 33,62 | 34,59 | 34,36 | 7.315.300 |
| 23 lug 2019 | 33,02 | 33,79 | 32,57 | 33,73 | 33,50 | 4.524.100 |
| 22 lug 2019 | 33,22 | 33,42 | 32,85 | 32,90 | 32,68 | 4.005.600 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...