AAL - American Airlines Group Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 201927,5027,9627,4727,7327,736.093.100
05 dic 201927,4627,5727,0527,2427,244.994.500
04 dic 201927,4227,7627,2227,3827,384.805.300
03 dic 201927,7327,7726,9627,2927,297.736.600
02 dic 201928,7928,9928,0128,0828,086.850.800
29 nov 201928,9229,2728,6628,7428,742.970.800
27 nov 201929,0729,3328,7428,9528,953.381.800
26 nov 201928,9529,0728,5729,0529,055.932.800
25 nov 201928,8029,1828,6228,9928,995.171.200
22 nov 201928,2028,7228,1328,6828,684.827.100
21 nov 201928,2728,4827,8427,9327,936.071.800
20 nov 201929,1429,2428,0528,2328,239.936.100
19 nov 201928,9329,3828,7329,2929,295.965.500
18 nov 201928,6428,8928,2828,6028,605.368.800
15 nov 201928,9529,2028,8028,8628,864.552.000
14 nov 201928,7528,9028,4628,7728,774.393.200
13 nov 201929,0329,1628,5728,6628,667.152.300
12 nov 201930,5830,6729,4029,5229,528.662.900
11 nov 201930,5430,7530,2030,5930,594.109.100
08 nov 201930,7230,8529,9630,7630,766.352.900
07 nov 201931,2131,4430,7530,8930,896.342.400
06 nov 201931,1731,1930,6530,9630,964.270.300
05 nov 201931,0031,5830,9131,1831,185.500.000
05 nov 20190.1 Dividendo
04 nov 201930,7130,9930,4730,9530,855.888.600
01 nov 201930,3030,6130,0230,5630,468.270.900
31 ott 201930,0730,2129,4630,0629,968.779.400
30 ott 201930,7730,9429,9330,2930,1910.356.100
29 ott 201931,4231,4930,6830,9230,826.843.200
28 ott 201931,0031,6731,0031,3631,2610.298.500
25 ott 201929,4030,8929,3030,8630,7613.835.700
24 ott 201929,2729,8528,4929,4129,3117.890.900
23 ott 201928,2528,4027,8828,2928,208.396.900
22 ott 201928,5028,6927,8228,2628,178.022.000
21 ott 201928,5128,9128,4328,6228,536.746.400
18 ott 201927,8028,3227,7128,2228,135.689.100
17 ott 201928,3128,4427,8527,9327,846.709.600
16 ott 201928,3328,8128,0328,0527,966.353.300
15 ott 201927,6328,3727,2828,2728,187.019.200
14 ott 201927,3727,6627,1427,6227,533.167.100
11 ott 201927,6328,0227,3427,3627,277.492.400
10 ott 201926,6827,2526,5027,1827,097.057.600
09 ott 201926,7827,3326,6927,0726,988.095.500
08 ott 201925,5626,8025,4526,2626,189.028.100
07 ott 201925,8026,0625,5225,8325,755.725.400
04 ott 201925,3325,8525,0725,8325,756.446.100
03 ott 201925,4725,5124,5125,2725,198.586.400
02 ott 201926,5026,5125,0225,3725,2914.178.200
01 ott 201927,0827,6626,5926,8026,716.547.000
30 set 201927,3527,4126,8226,9726,885.109.800
27 set 201927,0127,8126,9127,0126,925.155.100
26 set 201927,5727,6026,9127,1927,104.831.300
25 set 201927,1327,8327,0227,4427,356.369.400
24 set 201927,6227,7026,7727,0026,915.558.300
23 set 201927,7127,8827,3627,5027,415.324.400
20 set 201928,2028,4427,9627,9927,906.885.400
19 set 201928,6328,7428,1628,3028,215.102.700
18 set 201928,5528,6628,0728,6028,516.129.400
17 set 201928,0229,2527,9228,6428,5512.683.400
16 set 201928,5628,7927,7027,7727,6815.507.800
13 set 201930,2030,3429,8729,9529,857.131.900
12 set 201929,6730,2229,6429,9429,845.808.800
11 set 201929,1629,9328,7329,7629,6610.842.600
10 set 201928,2829,1828,2129,1229,036.377.300
09 set 201927,7928,7527,7128,4428,358.561.600
06 set 201928,1628,2327,7327,7927,705.791.900
05 set 201927,4528,1127,4427,6927,606.254.600
04 set 201926,6627,2226,5227,0026,915.653.300
03 set 201926,1626,6625,9526,5126,426.730.000
30 ago 201926,4026,8326,1626,3126,225.076.200
29 ago 201925,7926,6125,7026,3226,237.205.600
28 ago 201924,4125,5124,2325,3325,259.079.100
27 ago 201925,2725,3424,3224,4524,377.503.700
26 ago 201925,9025,9125,0325,1925,116.722.600
23 ago 201926,2726,5125,3525,4225,348.900.100
22 ago 201926,4626,9826,3426,5326,445.957.900
21 ago 201926,0626,6026,0126,4226,336.227.500
20 ago 201926,0826,0825,5625,8325,757.658.800
19 ago 201926,2026,6926,0826,1026,029.034.800
16 ago 201925,6226,0525,3925,7925,718.826.800
15 ago 201926,2026,3125,1425,4125,3310.057.900
14 ago 201927,0527,0726,0926,1026,0210.104.400
13 ago 201927,6228,3727,3327,5127,4212.950.000
12 ago 201928,5028,5127,5227,6427,558.015.000
09 ago 201928,8529,0728,5628,7828,694.031.300
08 ago 201928,8129,3928,7629,0828,995.028.200
07 ago 201928,0028,7627,8228,6328,546.771.500
06 ago 201928,8529,0628,0228,3628,276.010.100
06 ago 20190.1 Dividendo
05 ago 201928,9728,9728,0028,5328,348.948.900
02 ago 201929,7029,8129,0729,4529,256.475.900
01 ago 201930,4330,5729,4329,8429,648.013.000
31 lug 201930,6831,1430,2730,5130,306.269.400
30 lug 201930,4530,8130,2130,7130,505.290.200
29 lug 201930,9731,1930,5430,7430,536.963.900
26 lug 201932,0032,2531,1631,2431,037.875.200
25 lug 201934,5534,8231,5831,6731,4613.152.300
24 lug 201933,6234,9933,6234,5934,367.315.300
23 lug 201933,0233,7932,5733,7333,504.524.100
22 lug 201933,2233,4232,8532,9032,684.005.600
*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