Italia Markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,73-0,06 (-0,41%)
Alla chiusura: 04:00PM EDT
14,74 +0,01 (+0,07%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202414,8514,9914,7214,7314,7318.402.000
16 mag 202415,0015,0814,6614,7914,7922.652.500
15 mag 202415,2015,2514,9114,9414,9425.983.600
14 mag 202415,0915,3615,0715,1915,1927.970.400
13 mag 202414,5415,0714,5214,9314,9333.380.100
10 mag 202414,5414,6114,3214,4014,4016.180.700
09 mag 202414,3614,6314,3214,4814,4823.590.200
08 mag 202414,2614,5214,1814,4214,4222.832.400
07 mag 202414,5414,6314,1414,2514,2525.770.500
06 mag 202413,9214,7513,9214,6514,6546.744.300
03 mag 202414,0014,0713,7213,8513,8522.056.600
02 mag 202413,7813,9013,6913,8613,8624.191.500
01 mag 202413,5013,8113,3313,5813,5828.428.300
30 apr 202413,8513,9313,5013,5113,5125.788.900
29 apr 202413,8514,0213,7313,9813,9828.817.400
26 apr 202414,0714,0913,6413,8813,8836.527.800
25 apr 202414,2114,2813,4514,1314,1358.363.000
24 apr 202414,2214,3313,8213,9213,9241.035.100
23 apr 202413,9614,4413,8814,2314,2340.237.300
22 apr 202414,2814,6814,1814,5314,5327.763.800
19 apr 202413,8814,2813,8614,1114,1127.421.700
18 apr 202414,0414,3413,9614,0214,0234.966.400
17 apr 202413,4513,9713,3813,8913,8952.414.800
16 apr 202412,9513,1412,7213,0313,0326.477.200
15 apr 202413,2813,4712,9012,9412,9427.451.700
12 apr 202413,2413,3013,0213,1513,1535.529.200
11 apr 202413,4413,7213,3013,6213,6227.814.200
10 apr 202414,0114,1513,3013,4113,4149.024.100
09 apr 202413,9614,0713,8813,9513,9527.841.900
08 apr 202413,8214,0813,7413,9013,9028.521.000
05 apr 202413,8313,9413,7013,7613,7630.612.400
04 apr 202414,2414,3513,7613,8313,8347.483.600
03 apr 202414,3014,4814,0514,1614,1633.357.700
02 apr 202415,0615,1114,3614,4014,4034.155.400
01 apr 202415,4215,6115,3215,4115,4123.249.600
28 mar 202415,2815,5015,1315,3515,3536.396.000
27 mar 202415,0015,3014,9015,3015,3024.789.300
26 mar 202414,9915,1214,9014,9214,9220.898.500
25 mar 202414,6914,9314,6314,9214,9221.392.400
22 mar 202414,7114,8814,6514,8214,8216.146.800
21 mar 202414,6214,8214,6014,7814,7825.527.600
20 mar 202413,9614,5813,9214,5714,5733.974.600
19 mar 202414,0814,1113,9013,9313,9319.305.800
18 mar 202413,9814,1713,8614,1114,1123.693.800
15 mar 202413,9614,1613,8813,9613,9621.095.400
14 mar 202413,9614,0313,7813,9913,9924.683.800
13 mar 202413,9214,1813,8614,0014,0026.375.200
12 mar 202414,1914,3813,8013,9613,9648.594.900
11 mar 202414,6014,6714,4214,6514,6523.617.200
08 mar 202414,9415,1514,6614,6814,6828.441.000
07 mar 202414,8515,0014,8114,9014,9023.657.300
06 mar 202414,8014,9814,6214,8814,8831.408.700
05 mar 202414,7514,7714,2914,6714,6743.648.000
04 mar 202415,7016,1514,8114,8114,8165.053.000
01 mar 202415,7015,7015,3715,6615,6625.740.800
29 feb 202415,5515,7915,4515,6815,6833.255.900
28 feb 202415,3615,5815,3115,4615,4618.194.600
27 feb 202415,5515,6715,3815,5415,5425.223.400
26 feb 202415,1315,4815,1315,2815,2823.675.800
23 feb 202415,1515,2914,9515,1315,1322.914.900
22 feb 202414,9415,2814,8915,2415,2435.702.500
21 feb 202414,5914,8614,5714,7914,7923.032.400
20 feb 202414,5014,9514,4914,7014,7030.253.100
16 feb 202414,7314,8914,5214,6414,6421.535.200
15 feb 202415,0215,1514,8414,9014,9025.314.600
14 feb 202414,7414,9714,6814,8614,8628.226.900
13 feb 202414,6914,8714,4114,6114,6135.285.700
12 feb 202414,8015,1014,7814,9314,9327.722.300
09 feb 202415,0315,1814,7114,8814,8826.960.700
08 feb 202414,9814,9914,6114,9514,9528.024.300
07 feb 202414,9215,0314,7114,9114,9131.178.200
06 feb 202414,2414,9514,2014,9014,9033.592.500
05 feb 202414,3614,3914,1114,2614,2625.289.600
02 feb 202414,1814,6714,1414,5614,5633.128.600
01 feb 202414,3514,4013,8714,3414,3439.247.200
31 gen 202414,4914,6114,2114,2314,2331.538.800
30 gen 202414,7914,8814,5314,5314,5324.943.100
29 gen 202415,3715,3914,8614,9414,9436.835.300
26 gen 202415,5515,8415,0015,1315,1345.618.600
25 gen 202414,5915,4614,5215,3615,3696.168.300
24 gen 202414,1614,1813,8513,9313,9342.219.600
23 gen 202414,1414,4713,9314,0014,0049.961.900
22 gen 202413,9614,0813,5413,6213,6238.029.500
19 gen 202413,8313,8313,4113,6613,6638.757.300
18 gen 202413,0613,8713,0113,8213,8258.528.200
17 gen 202412,9613,2112,8712,9312,9336.991.500
16 gen 202413,0813,2012,7813,1913,1955.891.500
12 gen 202413,9313,9813,1913,2113,2180.445.800
11 gen 202414,4814,6314,2414,5914,5933.047.700
10 gen 202414,3414,4114,2014,3514,3529.831.200
09 gen 202414,5114,6314,3614,3814,3835.790.700
08 gen 202414,0314,6714,0214,5814,5861.134.100
05 gen 202413,0513,6713,0113,6013,6037.511.200
04 gen 202413,0113,2512,9513,0913,0929.105.800
03 gen 202413,1513,1712,8912,9512,9541.757.700
02 gen 202413,6513,7213,3913,4413,4434.607.500
29 dic 202313,9513,9713,6913,7413,7424.242.000
28 dic 202313,9214,0413,8213,9813,9817.093.400
27 dic 202314,1014,1813,9113,9913,9923.428.500
26 dic 202314,2514,2614,0414,1114,1122.157.900
*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...