Italia markets closed

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
16,30-0,46 (-2,74%)
Alla chiusura: 04:00PM EST
16,25 -0,05 (-0,31%)
Dopo ore: 07:59PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 202216,7716,7816,0916,3016,3052.378.400
20 gen 202217,6317,7316,6816,7616,7654.892.800
19 gen 202217,9017,9117,2917,3117,3136.133.100
18 gen 202218,2318,6117,7717,9017,9039.736.900
14 gen 202219,1119,1618,4018,4918,4944.911.100
13 gen 202218,7319,7618,6319,3419,3455.911.800
12 gen 202219,1619,2618,3518,5018,5041.140.900
11 gen 202218,8819,2018,7119,0219,0222.531.500
10 gen 202219,2419,3918,6818,7918,7925.707.700
07 gen 202218,7519,5918,5819,2819,2842.345.500
06 gen 202218,8919,0618,3518,5718,5719.097.700
05 gen 202219,1319,3918,5118,6818,6834.447.900
04 gen 202219,2219,4618,8519,0219,0229.266.600
03 gen 202218,2319,1818,2018,7518,7542.781.000
31 dic 202118,0718,3617,9317,9617,9620.657.000
30 dic 202117,9818,3817,9618,0718,0728.158.200
29 dic 202118,4018,4317,9918,0518,0522.627.000
28 dic 202118,0318,6417,9218,5418,5428.263.600
27 dic 202117,6618,2417,5518,1718,1728.059.300
23 dic 202118,5918,7218,1518,2618,2632.321.000
22 dic 202118,1818,5017,9118,2618,2629.523.000
21 dic 202117,4518,4617,4018,1218,1247.592.000
20 dic 202116,5017,7816,4517,3017,3044.479.100
17 dic 202116,6617,3016,4016,9516,9541.330.600
16 dic 202117,2517,3916,4316,5216,5231.751.200
15 dic 202116,9517,0916,2716,9916,9939.939.400
14 dic 202116,8217,4716,8116,9116,9130.171.300
13 dic 202117,5517,6516,8517,1217,1240.783.900
10 dic 202118,0718,1317,6318,0118,0128.615.100
09 dic 202118,0418,2917,8518,1418,1436.027.700
08 dic 202117,9618,8717,8818,2318,2346.340.600
07 dic 202118,3218,7117,7217,8917,8950.249.900
06 dic 202116,9518,5416,9117,9317,9374.005.500
03 dic 202117,2717,2916,3416,6216,6257.791.200
02 dic 202116,4917,4416,1517,4217,4258.808.900
01 dic 202117,9418,2416,2616,2816,2882.030.100
30 nov 202117,4417,7416,9217,6917,6949.870.100
29 nov 202118,1518,2617,4217,7417,7442.940.300
26 nov 202118,2718,2716,9017,7517,7584.177.500
24 nov 202119,3319,5519,0719,4619,4621.323.300
23 nov 202119,7520,1419,3219,4719,4730.427.300
22 nov 202119,5619,7619,0519,6319,6333.220.600
19 nov 202119,1419,4418,9419,2819,2831.259.800
18 nov 202119,8719,9319,1419,3919,3931.051.900
17 nov 202119,7120,0619,5819,8619,8617.862.800
16 nov 202120,2320,2519,5419,8419,8436.075.200
15 nov 202120,4020,5720,2020,3220,3220.874.000
12 nov 202121,3421,3620,0620,2920,2948.277.500
11 nov 202121,6021,7921,3021,3321,3318.499.300
10 nov 202121,8322,0321,4521,5721,5722.330.900
09 nov 202122,1222,3321,7022,2622,2622.013.200
08 nov 202122,1922,3521,8422,2522,2535.774.400
05 nov 202121,9122,0621,2621,8221,8257.985.300
04 nov 202120,7320,8420,3520,6320,6323.940.500
03 nov 202119,8220,6719,7320,6320,6335.014.100
02 nov 202119,6719,8919,5719,8319,8319.979.100
01 nov 202119,0919,7818,8719,7719,7732.308.500
29 ott 202119,1819,4519,0119,2019,2021.679.000
28 ott 202119,1119,2418,8519,1919,1926.506.900
27 ott 202119,4519,5718,9719,0319,0322.215.000
26 ott 202119,3419,8219,2419,3919,3931.007.900
25 ott 202119,1619,3018,9019,2319,2327.977.600
22 ott 202119,7219,7619,0319,1519,1536.948.200
21 ott 202119,6220,0119,5019,8919,8929.224.700
20 ott 202119,5919,8419,2219,5219,5231.618.100
19 ott 202119,9319,9419,5019,5319,5325.758.300
18 ott 202119,9220,1519,7419,8419,8420.604.400
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
*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...