AAL - American Airlines Group Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 ago 201925,6226,0525,3925,7925,798.826.800
15 ago 201926,2026,3125,1425,4125,4110.057.900
14 ago 201927,0527,0726,0926,1026,1010.104.400
13 ago 201927,6228,3727,3327,5127,5112.950.000
12 ago 201928,5028,5127,5227,6427,648.015.000
09 ago 201928,8529,0728,5628,7828,784.031.300
08 ago 201928,8129,3928,7629,0829,085.028.200
07 ago 201928,0028,7627,8228,6328,636.771.500
06 ago 201928,8529,0628,0228,3628,366.010.100
06 ago 20190.1 Dividendo
05 ago 201928,9728,9728,0028,5328,438.948.900
02 ago 201929,7029,8129,0729,4529,356.475.900
01 ago 201930,4330,5729,4329,8429,748.013.000
31 lug 201930,6831,1430,2730,5130,406.269.400
30 lug 201930,4530,8130,2130,7130,605.290.200
29 lug 201930,9731,1930,5430,7430,636.963.900
26 lug 201932,0032,2531,1631,2431,137.875.200
25 lug 201934,5534,8231,5831,6731,5613.152.300
24 lug 201933,6234,9933,6234,5934,477.315.300
23 lug 201933,0233,7932,5733,7333,614.524.100
22 lug 201933,2233,4232,8532,9032,784.005.600
19 lug 201933,8234,0233,0633,0832,964.249.000
18 lug 201933,4133,8233,1133,7433,623.049.300
17 lug 201934,3434,4233,1133,2633,145.881.900
16 lug 201933,7034,6733,7034,2234,106.353.600
15 lug 201933,6733,9533,4233,6133,493.483.600
12 lug 201933,1233,9033,0033,7833,665.012.200
11 lug 201933,0633,3032,8233,0332,916.842.900
10 lug 201932,9333,6932,5932,9432,828.869.700
09 lug 201932,4032,7531,9332,3632,255.450.600
08 lug 201931,9932,9231,9832,7932,685.328.800
05 lug 201932,5432,8331,9532,4632,352.583.900
03 lug 201932,4032,8532,3532,7232,612.747.700
02 lug 201933,0933,2132,0332,1932,084.765.100
01 lug 201933,1433,6632,5332,8832,768.985.600
28 giu 201932,2332,7332,1632,6132,505.238.500
27 giu 201931,5632,5531,4232,1532,044.274.500
26 giu 201931,4831,7231,0731,4631,354.089.700
25 giu 201931,8332,1131,2431,2631,156.523.600
24 giu 201931,5731,8931,3131,8231,718.425.700
21 giu 201932,0332,3931,5131,5731,467.481.800
20 giu 201933,6633,8131,9032,1532,048.969.200
19 giu 201932,7233,3032,5133,2133,095.535.500
18 giu 201932,7833,3032,4232,5232,413.789.300
17 giu 201932,1032,9232,1032,5632,453.420.700
14 giu 201932,9733,2032,2232,6832,576.128.000
13 giu 201931,6933,3231,4133,0932,9710.856.500
12 giu 201930,5631,1330,4531,1030,995.185.700
11 giu 201931,1031,2930,5130,5830,473.461.800
10 giu 201931,1531,7230,7230,7630,655.449.400
07 giu 201930,5931,1530,4330,9230,814.843.600
06 giu 201930,4030,5129,8830,3830,275.507.600
05 giu 201929,7630,4529,4630,3630,258.713.700
04 giu 201927,6329,3127,5029,1229,0210.218.500
03 giu 201927,1227,8127,0227,2027,106.796.300
31 mag 201927,8027,9227,1127,2327,137.441.400
30 mag 201928,5028,7527,9928,1728,074.734.100
29 mag 201928,5128,5527,9228,4128,316.248.100
28 mag 201929,2629,3228,5028,7328,638.362.800
24 mag 201929,6929,9428,9829,1729,075.764.000
23 mag 201929,7329,9829,3129,5029,4011.324.600
22 mag 201931,2331,2329,8129,9229,8210.258.700
21 mag 201931,2131,6431,1331,3031,194.986.900
20 mag 201930,6531,2230,2230,9630,857.576.200
17 mag 201932,0332,3631,6931,7431,634.751.600
16 mag 201932,2032,9032,0232,3232,214.739.700
15 mag 201932,0332,4231,5532,1632,054.518.600
14 mag 201932,1932,6532,0132,3432,235.503.900
13 mag 201933,1633,2031,9832,1432,037.040.900
10 mag 201933,7234,1932,9433,9933,874.949.800
09 mag 201933,3934,0233,0633,9533,834.500.100
08 mag 201933,7034,3833,5633,7533,634.374.100
07 mag 201934,2534,3333,4133,9133,796.957.800
07 mag 20190.1 Dividendo
06 mag 201934,2534,7733,7234,7534,534.156.800
03 mag 201934,2134,9034,1534,7934,575.181.400
02 mag 201933,9634,8533,8433,9533,735.320.300
01 mag 201934,3034,5933,8833,9133,694.466.600
30 apr 201933,7834,3933,5534,1833,965.719.600
29 apr 201933,5133,9933,3133,7733,555.558.200
26 apr 201932,1533,9232,1033,0632,859.623.100
25 apr 201934,0534,2533,1333,4133,206.156.500
24 apr 201933,9234,4933,9033,9933,773.739.800
23 apr 201933,4334,1833,4233,9733,753.329.800
22 apr 201934,1034,2033,4233,4833,273.884.200
18 apr 201934,4334,6233,9034,3734,153.318.200
17 apr 201934,4534,7234,1034,3834,163.772.100
16 apr 201933,9634,0933,5934,0333,814.498.400
15 apr 201934,6535,2433,6833,7533,536.390.600
12 apr 201934,9935,2434,5034,6934,474.610.500
11 apr 201933,9934,9733,9134,8134,597.352.400
10 apr 201933,7634,1333,0934,0233,807.159.500
09 apr 201933,3733,5232,6033,3133,108.119.100
08 apr 201933,6433,9533,4433,8833,666.219.800
05 apr 201933,9734,4033,8834,0633,845.164.700
04 apr 201933,9634,1233,3533,9333,716.192.300
03 apr 201933,2233,9933,2133,7133,5010.014.300
02 apr 201933,0433,4732,4632,9932,7810.406.100
01 apr 201931,9832,7331,7032,3532,147.438.200
29 mar 201931,1431,8930,8431,7631,566.980.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità