Italia Markets close in 1 hr 1 min

American Airlines Group Inc. (AAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
12,49+0,15 (+1,22%)
Al 10:29AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 set 202012,5312,7412,3412,4912,4914.937.373
22 set 202012,3012,5012,1812,3412,3432.744.500
21 set 202012,8212,9812,0812,2112,2160.604.500
18 set 202013,5113,5913,0313,1913,1956.403.600
17 set 202013,5014,0813,3613,6313,6350.194.400
16 set 202013,2113,9612,9813,8013,8075.200.100
15 set 202013,2713,6613,0813,1413,1438.958.800
14 set 202013,0213,2912,9013,2613,2639.859.100
11 set 202013,0813,0812,6812,9512,9543.916.700
10 set 202013,2113,4912,9713,0113,0152.318.600
09 set 202013,4813,5812,8013,0513,0579.030.200
08 set 202013,3614,1613,1513,6313,6372.746.000
04 set 202013,6513,8212,9613,6113,6164.937.000
03 set 202013,4014,0713,0313,3613,3686.390.800
02 set 202012,9413,3412,6713,2313,2358.889.600
01 set 202012,8613,8412,6613,1013,1072.987.500
31 ago 202013,6013,7413,0513,0513,0545.917.200
28 ago 202013,5913,6313,2313,5913,5954.516.400
27 ago 202013,4314,2613,1213,2813,28108.835.700
26 ago 202013,1113,1512,7012,7912,7944.056.800
25 ago 202013,6914,0212,7713,1413,1479.053.400
24 ago 202012,4413,4812,2713,4413,44102.685.700
21 ago 202012,4412,6312,0912,1612,1635.822.900
20 ago 202012,3812,6712,2612,5012,5041.956.600
19 ago 202012,6513,4412,5812,6812,6859.266.500
18 ago 202012,6012,8812,5112,6012,6033.322.300
17 ago 202013,3213,3812,6112,6212,6256.206.600
14 ago 202013,1113,5613,0113,3313,3345.670.200
13 ago 202013,1913,9013,1113,3013,3047.772.800
12 ago 202014,0314,0613,1013,5413,5477.639.200
11 ago 202015,0215,1013,5513,7313,73127.879.300
10 ago 202013,2914,3113,2114,0014,00121.073.900
07 ago 202012,8613,1612,5813,0313,0361.401.200
06 ago 202013,0413,2912,4713,0413,04131.280.100
05 ago 202011,8412,8511,5512,5612,56118.704.400
04 ago 202011,2111,8811,1611,4711,4754.824.400
03 ago 202011,0711,2410,7111,0811,0848.264.000
31 lug 202011,1611,2510,8011,1211,1251.835.500
30 lug 202011,2211,3911,1211,1811,1840.525.100
29 lug 202011,8011,9211,3011,4011,4052.214.600
28 lug 202011,3712,0011,3611,7711,7762.356.600
27 lug 202011,4811,7911,1811,3911,3969.451.700
24 lug 202011,6711,8211,3411,3911,3953.761.400
23 lug 202011,2712,4111,0111,7711,77115.574.800
22 lug 202011,3811,6711,3011,3611,3642.461.300
21 lug 202011,5711,7911,2811,4711,4764.722.000
20 lug 202011,9312,5111,3511,4711,4764.109.600
17 lug 202012,4812,6011,8911,9111,9167.934.100
16 lug 202012,8013,0712,2912,4512,4581.514.000
15 lug 202012,4513,4812,2113,4413,44135.444.400
14 lug 202011,3211,8411,2211,5711,5749.888.200
13 lug 202012,1312,2711,4511,6311,6367.580.300
10 lug 202011,0011,9510,9811,9411,9490.450.800
09 lug 202011,9411,9411,1511,1811,1877.131.200
08 lug 202011,6012,0811,4311,9911,9985.034.500
07 lug 202012,5112,5411,9111,9111,9177.998.100
06 lug 202012,8012,9212,2112,8012,8079.312.900
02 lug 202013,3513,4212,4212,5012,5086.439.500
01 lug 202013,4814,2912,6312,8112,81116.661.700
30 giu 202013,1013,4812,8813,0713,0769.607.700
29 giu 202012,5713,5112,0213,3213,32115.051.100
26 giu 202013,2013,2912,1312,3812,38108.813.000
25 giu 202012,5313,2412,1813,1713,17117.383.400
24 giu 202013,5913,9012,8313,0413,04140.975.500
23 giu 202013,7614,2913,7114,0014,00204.022.300
22 giu 202014,9015,5214,7214,9214,92118.994.500
19 giu 202016,8916,9415,4216,0016,0092.320.200
18 giu 202016,3717,0716,2816,4916,4964.265.300
17 giu 202016,7617,0516,1616,9816,9871.397.600
16 giu 202018,3618,4416,5517,0317,03127.369.700
15 giu 202015,2717,1715,0816,7016,70122.904.100
12 giu 202016,8217,3115,6716,7416,74160.744.900
11 giu 202014,6115,6814,0714,3814,38124.220.800
10 giu 202017,6918,1615,9217,0217,02163.952.500
09 giu 202018,4518,9717,6118,5518,55111.234.400
08 giu 202019,8620,3619,1320,3120,31175.418.900
05 giu 202021,2522,8017,8018,5918,59428.617.100
04 giu 202012,8518,1812,6316,7216,72399.432.600
03 giu 202011,5612,2011,4411,8511,8586.685.300
02 giu 202011,4011,6410,9711,2211,2249.148.600
01 giu 202010,7911,3310,6211,1111,1150.313.500
29 mag 202010,4810,8710,3210,5010,5059.054.700
28 mag 202011,7811,8310,9010,9810,9870.488.800
27 mag 202012,4312,5511,0711,9811,9899.314.800
26 mag 202010,2711,2810,2511,1411,14101.717.000
22 mag 202010,0210,129,639,709,7037.596.800
21 mag 20209,8710,159,839,899,8945.785.700
20 mag 20209,9110,149,779,879,8744.006.700
19 mag 202010,1410,199,599,649,6462.242.500
18 mag 20209,629,949,369,879,8776.624.400
15 mag 20208,859,368,769,049,0439.560.500
14 mag 20208,779,198,259,159,1572.320.500
13 mag 20209,529,538,839,119,1168.704.600
12 mag 202010,0110,209,609,659,6546.833.100
11 mag 20209,9210,259,5910,1010,1048.499.000
08 mag 20209,7810,159,6810,1410,1459.649.800
07 mag 20209,309,809,299,549,5461.817.000
06 mag 20209,589,739,099,259,2568.991.000
05 mag 202010,2610,389,509,519,5186.943.900
04 mag 20209,4110,179,159,829,82125.580.000
*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