Italia markets close in 6 hours 59 minutes

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,89+0,01 (+0,07%)
Alla chiusura: 04:00PM EDT
14,00 +0,11 (+0,79%)
Preborsa: 04:26AM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 202213,7514,0913,6413,8913,8930.737.500
05 lug 202212,8113,8812,5513,8813,8843.922.100
01 lug 202212,7813,1812,5213,1313,1334.061.600
30 giu 202212,6012,8812,2512,6812,6837.521.400
29 giu 202213,2313,2412,7713,0313,0334.351.000
28 giu 202213,8014,4813,4713,5013,5036.500.500
27 giu 202213,9613,9613,3813,5613,5626.086.200
24 giu 202212,9713,9612,8913,9013,9041.242.300
23 giu 202213,0213,1812,5812,9812,9831.067.800
22 giu 202212,8213,4312,7613,1013,1034.193.500
21 giu 202213,2213,2412,6213,0413,0439.780.800
17 giu 202212,2013,0711,9312,9412,9452.488.300
16 giu 202212,9012,9011,9612,1612,1656.545.200
15 giu 202213,0713,6813,0213,3113,3149.703.400
14 giu 202213,6013,6612,7612,9512,9543.628.700
13 giu 202214,1214,1613,1313,3213,3255.496.100
10 giu 202215,0915,8314,7114,7114,7146.180.100
09 giu 202216,0816,2215,4615,4715,4731.530.200
08 giu 202216,3916,6916,1116,1516,1522.558.800
07 giu 202216,1016,7315,9616,6916,6929.278.100
06 giu 202216,5316,5716,0216,3016,3029.567.800
03 giu 202217,0017,0516,0916,2216,2246.189.000
02 giu 202217,2717,5117,1817,4617,4623.337.700
01 giu 202218,0718,1016,9817,2917,2932.637.900
31 mag 202217,7018,2217,5117,8717,8731.158.300
27 mag 202217,4518,2117,3418,1318,1327.615.600
26 mag 202216,3717,4216,3117,2417,2433.955.200
25 mag 202215,4416,1815,4116,1316,1331.846.900
24 mag 202216,5316,5315,3215,5015,5038.817.400
23 mag 202216,4316,8616,1416,7516,7524.684.500
20 mag 202217,0617,1615,8316,2616,2634.090.600
19 mag 202216,6317,1416,5716,7516,7528.299.800
18 mag 202217,4517,8416,7816,8916,8929.441.900
17 mag 202217,1617,8317,0717,8217,8228.978.500
16 mag 202216,5017,0316,4216,5516,5525.223.400
13 mag 202215,8416,6515,8216,5816,5831.753.100
12 mag 202215,7116,1315,0915,4915,4940.155.400
11 mag 202216,5517,0915,9115,9715,9734.913.300
10 mag 202216,8116,8916,1816,5716,5735.775.600
09 mag 202217,3617,5816,2116,3216,3237.938.900
06 mag 202218,4518,4717,6117,8417,8434.360.000
05 mag 202219,2519,5218,3818,5418,5432.054.500
04 mag 202218,8319,6418,7519,6219,6230.759.700
03 mag 202218,6819,3418,3419,1319,1330.334.200
02 mag 202218,7518,9518,0318,5618,5632.639.400
29 apr 202219,1519,5118,7218,7718,7724.044.900
28 apr 202219,1319,5618,6419,4319,4327.601.000
27 apr 202218,6819,1818,4718,9718,9731.101.300
26 apr 202219,8419,9818,7618,7718,7733.555.800
25 apr 202219,9820,1519,4819,9819,9837.047.800
22 apr 202220,6021,1520,0720,1820,1842.141.900
21 apr 202221,2621,4220,1120,2220,2284.042.900
20 apr 202219,6620,0719,4719,4819,4843.515.000
19 apr 202218,8619,8018,8619,5919,5941.228.000
18 apr 202218,8619,0918,4718,5418,5427.478.900
14 apr 202218,9919,4918,8819,0019,0043.180.700
13 apr 202217,8818,9917,8618,9518,9590.231.900
12 apr 202217,1317,1616,6917,1317,1331.461.600
11 apr 202216,5017,2316,4116,9716,9724.886.200
08 apr 202216,8717,0216,5716,5916,5922.627.700
07 apr 202217,1417,2516,3716,9516,9542.285.200
06 apr 202217,2617,6716,8317,3817,3840.217.800
05 apr 202218,3518,5717,5817,8417,8435.187.300
04 apr 202218,1618,3717,7218,2318,2323.037.400
01 apr 202218,3018,4018,0718,2418,2425.182.700
31 mar 202218,1618,4517,9818,2518,2533.338.200
30 mar 202217,9218,2517,7718,0518,0528.866.400
29 mar 202217,8918,4317,8618,1618,1658.105.500
28 mar 202217,2717,3816,8217,3017,3029.985.300
25 mar 202216,7517,4416,7417,0117,0139.510.300
24 mar 202216,3116,7616,1016,7216,7233.894.000
23 mar 202216,3116,4616,1716,2116,2131.336.000
22 mar 202216,2016,7616,0916,5616,5640.143.400
21 mar 202216,5016,5415,9016,0916,0945.852.600
18 mar 202216,3516,8416,1616,7516,7539.040.200
17 mar 202216,0616,5715,8916,5516,5541.996.300
16 mar 202215,8516,4915,5316,4716,4766.907.400
15 mar 202214,9115,8014,9015,5715,5776.398.400
14 mar 202214,0414,8313,7014,2514,2553.284.300
11 mar 202214,4014,5613,9014,0214,0248.409.500
10 mar 202213,8214,4413,4614,2014,2056.571.700
09 mar 202214,4414,7514,0514,3014,3088.884.200
08 mar 202213,0414,2712,4413,5113,5188.067.100
07 mar 202214,3214,6212,7712,8412,8489.360.300
04 mar 202215,2715,4814,4214,5914,5976.212.200
03 mar 202216,6316,7515,6115,7115,7147.575.100
02 mar 202216,5016,9216,2916,3716,3743.654.300
01 mar 202216,9717,0716,0816,2916,2950.513.700
28 feb 202217,0417,4316,5517,2517,2551.465.700
25 feb 202217,1617,7316,9917,4617,4643.874.100
24 feb 202215,6617,0015,4816,9616,9656.881.500
23 feb 202217,6217,7616,6116,6416,6435.359.100
22 feb 202217,4417,9517,2917,4317,4332.432.700
18 feb 202218,2218,4117,7517,8717,8730.507.500
17 feb 202218,5418,6718,0318,2218,2229.950.300
16 feb 202218,5719,1118,5018,8218,8230.557.500
15 feb 202218,3218,9118,1218,8418,8446.447.100
14 feb 202217,8518,3117,3517,4317,4337.446.600
11 feb 202218,5918,9817,4417,6117,6150.338.900
10 feb 202218,4219,0818,3518,7118,7136.411.800
*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...