Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,60-0,73 (-5,06%)
Al 03:44PM EST. Mercato aperto.
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 202214,2414,2013,5713,6013,6023.962.951
06 dic 202214,1414,3414,0014,3314,3320.781.500
05 dic 202213,8414,3413,8214,1114,1127.029.000
02 dic 202213,8213,9813,6713,9713,9724.094.600
01 dic 202214,4614,5713,9313,9813,9826.519.600
30 nov 202214,1214,4513,9314,4314,4321.195.200
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
12 set 202214,3514,6714,3214,4714,4727.655.300
09 set 202214,1014,2514,0114,1914,1923.927.900
08 set 202213,6714,1213,5613,9613,9626.437.600
07 set 202213,2713,9313,2213,8913,8932.867.600
06 set 202213,1913,2612,7413,2213,2227.966.400
02 set 202213,1513,3512,8712,9912,9926.922.500
01 set 202212,8712,9512,5012,9312,9329.871.200
31 ago 202213,4913,5312,9612,9912,9927.923.800
30 ago 202213,6113,6813,2013,3313,3325.076.800
29 ago 202213,5113,7113,4513,5113,5121.391.200
26 ago 202214,4114,5413,7113,7413,7423.177.500
25 ago 202214,1714,4614,0914,4214,4222.167.800
24 ago 202213,8414,0513,7713,9913,9917.825.100
23 ago 202213,7813,9313,5913,8213,8225.500.100
22 ago 202213,7813,9213,6113,7113,7125.120.700
19 ago 202214,5014,5713,9614,1714,1731.593.300
18 ago 202214,9815,0214,7314,8414,8419.271.200
17 ago 202215,2315,2914,7814,9614,9628.352.800
16 ago 202215,3015,7115,1115,5015,5023.668.500
15 ago 202215,2715,5515,2515,3315,3318.364.000
12 ago 202215,1615,2915,0315,2515,2521.151.000
11 ago 202215,4015,4614,9014,9914,9932.357.500
10 ago 202215,1115,3914,9515,0715,0732.383.200
09 ago 202214,8714,8814,3814,6214,6223.706.400
08 ago 202214,8715,2814,8215,0215,0223.643.500
05 ago 202214,6214,9814,6114,7414,7419.503.800
04 ago 202214,5314,9714,5114,8614,8627.102.900
03 ago 202214,2014,7014,1514,6314,6328.366.500
02 ago 202214,0514,4013,9014,0614,0627.440.000
01 ago 202213,6714,3213,5214,2814,2832.730.800
29 lug 202213,5913,9213,4913,7113,7126.238.200
28 lug 202213,6914,0413,2913,7613,7635.834.400
27 lug 202213,7114,0313,3513,9713,9736.408.900
26 lug 202213,5213,6513,3513,4313,4323.978.100
25 lug 202213,6213,8013,3013,7513,7528.368.500
22 lug 202214,1114,2813,6313,6813,6838.345.400
21 lug 202214,6714,6913,8114,0814,0864.624.900
20 lug 202215,1415,4214,9015,2115,2139.746.400
19 lug 202214,9015,2714,8715,1615,1630.099.600
*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...