Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
19,98+0,34 (+1,73%)
Alla chiusura: 4:00PM EDT
20,05 +0,07 (+0,35%)
Dopo ore: 07:59PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 ott 202120,0220,3319,9219,9819,9827.213.300
14 ott 202119,7719,9419,5919,6419,6421.544.600
13 ott 202120,2520,2519,5319,6119,6133.328.000
12 ott 202120,2020,4020,0320,2920,2918.448.400
11 ott 202119,9820,5119,8520,1320,1323.646.800
08 ott 202120,2420,2919,8820,0720,0721.634.900
07 ott 202120,8420,9020,0820,1720,1729.167.200
06 ott 202120,7021,0120,3120,5420,5437.908.500
05 ott 202121,5021,8521,2521,4721,4722.580.100
04 ott 202121,9222,0821,2921,3921,3928.623.400
01 ott 202121,0021,7820,9021,6521,6536.430.900
30 set 202120,8720,8720,3720,5220,5224.079.400
29 set 202121,5121,5821,0021,0121,0120.467.900
28 set 202121,3521,8121,2921,4321,4326.170.200
27 set 202121,7722,1921,4621,4721,4733.190.500
24 set 202120,8921,6220,8121,3921,3939.971.700
23 set 202120,7621,3020,6520,9020,9051.636.300
22 set 202119,9320,7519,9320,5220,5239.344.300
21 set 202120,4220,7519,6719,7619,7634.050.100
20 set 202119,7220,3719,3420,3320,3343.601.300
17 set 202119,9420,3219,5419,7319,7332.602.600
16 set 202119,3520,2219,3219,8919,8933.586.200
15 set 202119,1919,4118,8619,3819,3822.989.100
14 set 202119,3519,5219,0419,2119,2123.820.100
13 set 202119,1619,5218,6419,3119,3142.886.000
10 set 202120,2820,2918,9318,9518,9554.828.500
09 set 202119,1020,6119,0120,2020,2060.077.200
08 set 202119,5319,8019,0519,1319,1321.836.100
07 set 202119,3619,6519,2119,5319,5318.291.000
03 set 202119,6819,9319,3219,3719,3720.311.900
02 set 202119,7319,9819,4819,7619,7620.179.400
01 set 202120,0120,1019,5319,6419,6420.843.200
31 ago 202119,4720,0219,3619,9419,9424.993.200
30 ago 202120,2920,3019,4719,5119,5124.094.300
27 ago 202119,9920,4319,8820,2220,2221.553.000
26 ago 202120,0020,4419,5819,9019,9022.809.500
25 ago 202119,7720,2419,4220,1520,1526.913.300
24 ago 202119,4020,0219,3919,8319,8331.550.400
23 ago 202118,8819,3218,8119,1119,1123.637.500
20 ago 202118,6418,8618,2918,5018,5028.905.400
19 ago 202119,0019,2018,3818,7318,7337.097.100
18 ago 202119,3419,6619,0419,1419,1424.479.500
17 ago 202119,3619,6119,0919,3419,3423.686.100
16 ago 202119,6320,0219,3419,7619,7625.610.400
13 ago 202120,3720,5519,7519,8419,8430.756.200
12 ago 202121,0321,1120,3120,4320,4330.369.400
11 ago 202120,6321,4920,4821,2321,2339.902.300
10 ago 202120,5021,4020,3820,9420,9431.320.900
09 ago 202120,7720,7920,0620,5620,5632.047.600
06 ago 202121,1321,2220,5221,0221,0228.256.200
05 ago 202119,4720,9719,4520,9120,9142.900.900
04 ago 202119,5219,9519,3519,4519,4530.815.400
03 ago 202120,0820,0819,3119,9519,9536.572.600
02 ago 202120,4920,8519,9920,0620,0627.151.300
30 lug 202120,8421,1520,2420,3820,3831.201.900
29 lug 202121,7821,7821,1721,1721,1719.391.300
28 lug 202121,6121,7921,2321,6321,6320.077.400
27 lug 202121,9622,1621,1121,4621,4630.301.300
26 lug 202121,0322,1120,9422,0822,0831.508.800
23 lug 202121,3521,6921,0221,2021,2029.379.200
22 lug 202121,0621,6220,5921,1621,1639.028.300
21 lug 202120,7921,5520,7521,4021,4052.282.600
20 lug 202119,0520,5918,8620,5620,5646.295.400
19 lug 202118,8319,2118,2818,9718,9763.985.800
16 lug 202120,6820,7319,7219,7919,7934.523.500
15 lug 202120,5621,0620,1520,4620,4634.187.500
14 lug 202120,8721,5720,4320,6220,6255.139.500
13 lug 202120,6920,7019,9920,0220,0230.951.500
12 lug 202120,7220,9820,3520,8420,8420.782.200
09 lug 202120,7921,0020,5020,8920,8921.730.900
08 lug 202119,8820,6419,6620,3520,3528.539.300
07 lug 202120,7921,0520,1720,3120,3130.857.000
06 lug 202121,5021,7920,8621,0121,0124.176.500
02 lug 202121,6221,6521,1121,4821,4820.814.100
01 lug 202121,4721,7921,3321,5121,5122.082.700
30 giu 202121,0921,4820,9421,2121,2126.231.800
29 giu 202121,3221,4021,0221,0821,0829.157.400
28 giu 202122,0922,0921,1421,3921,3948.437.800
25 giu 202122,3322,4822,0722,2222,2218.738.600
24 giu 202122,2122,5021,9522,3522,3522.667.500
23 giu 202122,1722,3422,0822,2022,2017.394.700
22 giu 202122,3522,3821,8522,1122,1122.745.000
21 giu 202122,3222,5521,9122,4522,4526.666.200
18 giu 202122,0722,5321,9122,2922,2928.009.900
17 giu 202122,8323,1321,8322,2322,2332.879.100
16 giu 202122,7423,0022,5222,8322,8320.296.900
15 giu 202122,9723,1322,5522,7922,7919.062.200
14 giu 202123,4923,7422,9322,9922,9922.613.100
11 giu 202123,4323,7423,4023,5323,5324.368.000
10 giu 202124,1424,2423,2623,4623,4628.988.300
09 giu 202124,3724,4123,8423,8523,8520.289.000
08 giu 202124,4224,4923,8624,2224,2226.105.600
07 giu 202124,4924,7724,1824,2524,2521.173.200
04 giu 202125,1325,1824,2624,3024,3028.977.300
03 giu 202125,4225,5824,9024,9324,9338.254.900
02 giu 202124,7626,0424,6525,8225,8257.686.200
01 giu 202124,6825,0924,5124,6724,6736.502.400
28 mag 202124,3924,8224,1324,2424,2430.594.400
27 mag 202124,0324,4923,6824,4324,4336.389.500
26 mag 202123,5323,9523,2023,9023,9029.812.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...