Italia markets closed

Delta Air Lines, Inc. (DAL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
49,83-0,05 (-0,09%)
In data: 03:06PM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202449,7650,2449,1849,8349,836.235.729
25 apr 202447,2949,9446,8749,8849,8812.938.400
24 apr 202449,2049,2747,7447,9447,9410.329.500
23 apr 202448,4249,6248,2049,2349,2310.669.300
22 apr 202447,8049,1847,8049,0249,0210.442.100
19 apr 202447,8048,7547,5047,5747,579.249.800
18 apr 202448,0049,2147,8147,8547,8512.255.100
17 apr 202447,7248,1947,1547,8847,8813.841.600
16 apr 202446,6046,7745,6446,5546,5511.692.900
15 apr 202447,2747,8246,2946,6546,6512.122.000
12 apr 202446,7946,9546,0946,8646,8616.604.500
11 apr 202446,7447,8846,5847,6347,6314.073.300
10 apr 202447,8549,2445,7246,2446,2434.952.500
09 apr 202447,1547,4946,4347,3247,3213.378.200
08 apr 202446,3247,3946,3047,0147,019.977.500
05 apr 202445,9946,4645,4546,0646,067.604.200
04 apr 202447,2248,0745,6645,8845,8810.628.300
03 apr 202446,7947,4746,5046,5746,5711.209.100
02 apr 202447,3247,4346,4046,9046,909.990.900
01 apr 202448,5049,2048,2148,2248,2213.772.800
28 mar 202447,3048,0647,2547,8747,8713.599.400
27 mar 202446,2147,5046,0547,3147,3110.201.400
26 mar 202445,5846,1245,4445,9345,937.468.400
25 mar 202445,4845,5944,5745,4245,428.827.000
22 mar 202446,0046,1545,5845,5945,596.664.600
21 mar 202445,5046,0545,2146,0046,009.868.900
20 mar 202443,9645,4543,6245,3845,389.632.600
19 mar 202443,3743,7943,2243,7443,745.358.600
18 mar 202443,3343,6542,6243,4443,448.313.200
15 mar 202442,9843,4942,9643,1243,128.025.700
14 mar 202443,8143,9142,7743,0643,069.658.300
13 mar 202442,6844,4742,6343,9143,9112.386.600
12 mar 202442,2542,7641,6142,7642,7615.141.900
11 mar 202442,0642,7041,9542,6842,688.031.400
08 mar 202442,8343,2742,0942,2442,248.220.700
07 mar 202442,2043,2442,1442,7842,789.519.200
06 mar 202441,9842,2641,7342,0242,026.435.500
05 mar 202441,2541,8741,1741,8041,807.123.200
04 mar 202441,8942,4641,2141,5741,578.206.500
01 mar 202442,2042,3341,5342,1642,165.331.100
29 feb 202442,1742,7041,9942,2742,2710.294.100
28 feb 202441,5242,1241,5042,0142,017.376.400
27 feb 202442,0742,2641,7641,9841,987.119.400
26 feb 202441,7642,1941,6341,7941,797.783.300
23 feb 202441,9742,0141,4441,7241,729.103.400
23 feb 20240.1 Dividendo
22 feb 202441,0042,3940,9442,1242,0212.389.000
21 feb 202440,5040,9840,1240,7640,665.918.300
20 feb 202439,9740,8939,8440,6040,508.190.900
16 feb 202440,5540,6339,9840,1240,027.670.800
15 feb 202441,1941,4240,8041,0040,907.291.500
14 feb 202440,3841,1339,9540,8440,748.961.800
13 feb 202439,8440,1039,3640,0139,928.855.300
12 feb 202440,3240,9440,2840,5840,486.677.300
09 feb 202440,5240,8739,9640,5140,417.769.400
08 feb 202440,3040,4939,5540,3540,257.611.500
07 feb 202440,3140,4239,7940,2140,116.544.000
06 feb 202439,2640,2839,0440,1840,087.579.200
05 feb 202439,4439,5538,9639,2439,157.931.900
02 feb 202439,4540,1339,1639,9839,897.512.800
01 feb 202439,4139,8138,6039,7639,679.865.500
31 gen 202439,3939,7538,8839,1439,058.183.300
30 gen 202439,5940,0339,4139,5239,436.610.800
29 gen 202439,6240,1739,3440,0939,997.247.500
26 gen 202440,2640,5739,5939,6339,548.126.600
25 gen 202439,0540,3139,0140,1840,0819.386.400
24 gen 202438,4038,7038,0338,1938,109.694.900
23 gen 202438,0638,9737,6738,0137,9215.332.500
22 gen 202437,6638,1836,9836,9836,8911.661.700
19 gen 202438,1838,2536,6937,2837,1919.101.400
18 gen 202437,3038,2837,1538,0938,0013.540.800
17 gen 202437,3037,9736,9937,1437,0511.165.800
16 gen 202438,1438,1936,3437,4737,3827.511.600
12 gen 202440,1540,7638,3838,4738,3842.208.000
11 gen 202441,8542,3741,4842,2642,1610.485.200
10 gen 202442,2342,5241,9842,1142,0110.255.600
09 gen 202441,4042,3941,2942,3242,2211.894.000
08 gen 202441,2342,1041,1141,6341,5311.967.400
05 gen 202439,1540,7439,0640,5440,4411.055.300
04 gen 202438,7439,6838,6639,2039,118.355.800
03 gen 202439,6639,8038,6738,7438,6511.846.200
02 gen 202439,9740,9439,5740,4540,359.483.800
29 dic 202340,5340,6639,9840,2340,138.620.600
28 dic 202340,5040,7240,4540,6340,534.558.100
27 dic 202340,7240,8840,4040,5940,494.486.400
26 dic 202341,0141,1340,7540,7640,664.722.900
22 dic 202341,0641,2840,8941,1341,036.834.400
21 dic 202340,8641,6040,7741,1241,027.709.400
20 dic 202340,7741,4340,2740,3440,249.695.100
19 dic 202341,4241,7141,0641,1541,057.560.000
18 dic 202342,0042,1841,1041,1841,088.624.000
15 dic 202342,5942,5941,9842,3442,2412.902.100
14 dic 202341,5342,7041,4942,4442,3414.530.800
13 dic 202340,8741,3640,1241,1941,0912.821.300
12 dic 202340,5241,4640,5241,2441,148.448.900
11 dic 202340,4140,6340,1140,5140,417.295.400
08 dic 202340,2640,7439,8640,3540,258.723.000
07 dic 202339,4540,5239,4140,3440,2412.122.600
06 dic 202338,2439,5238,1338,9438,8512.499.700
05 dic 202337,7637,9337,3737,6137,527.828.100
*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...