U.S. markets open in 4 hours 8 minutes

AMERICAN AIRLINES GROUP (1AAL.MI)

Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
10.49+0.07 (+0.71%)
A partir del 09:36AM CEST. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jun 202410.3910.4910.3910.4910.491,250
14 jun 202410.5010.5010.5010.5010.50-
13 jun 202410.6010.6010.5810.5010.50343
12 jun 202410.6710.7410.6710.6110.611,722
11 jun 202410.6710.6710.6710.6710.67-
10 jun 202410.7110.7110.7110.6710.6751
07 jun 202410.5310.6110.5310.6010.601,057
06 jun 202410.6910.6910.6810.5910.59500
05 jun 202410.6410.6410.5610.6910.69963
04 jun 202410.5810.8610.5810.7010.702,771
03 jun 202410.7010.7810.7010.6910.692,100
31 may 202410.6310.6410.4110.4410.443,928
30 may 202410.8110.8910.5610.5910.593,008
29 may 202411.6611.7710.5010.6410.6413,997
28 may 202412.8112.8112.8112.8112.81-
27 may 202412.8112.8112.8112.8112.81-
24 may 202412.8112.8112.8112.8112.81-
23 may 202413.2113.2112.8012.8112.81411
22 may 202413.2013.2013.2013.2013.20-
21 may 202413.2313.2313.1313.2013.20195
20 may 202413.7313.7313.7313.7313.73-
17 may 202413.6413.6413.6413.7313.73300
16 may 202413.8513.8513.8513.5913.59444
15 may 202413.9413.9413.9413.8413.84600
14 may 202413.9313.9313.9313.9313.93-
13 may 202413.7813.7813.7613.9313.93870
10 may 202413.4113.4113.4113.3513.35400
09 may 202413.4313.4313.4313.5313.53400
08 may 202413.2513.2513.2513.2513.25-
07 may 202413.2513.2513.2513.2513.25-
06 may 202412.9713.2112.9713.2513.25200
03 may 202412.8812.8812.8812.8812.88-
02 may 202412.8812.8812.8812.8812.88-
30 abr 202412.9212.9212.9212.8812.88100
29 abr 202413.0213.0212.8012.8512.85650
26 abr 202412.8712.8712.8712.8012.8020
25 abr 202413.5013.7113.4212.9312.934,030
24 abr 202413.3113.3113.3113.3113.31-
23 abr 202413.6413.6413.0913.3113.312,540
22 abr 202413.3613.3613.3613.3613.36-
19 abr 202412.9013.3312.9013.3613.361,680
18 abr 202413.0213.3413.0213.4013.403,355
17 abr 202412.7612.7612.7612.6712.6796
16 abr 202412.3312.3312.0812.2512.25777
15 abr 202412.3912.3912.3912.3912.39-
12 abr 202412.6712.8112.4112.3912.39868
11 abr 202412.6012.6012.6012.7212.7248
10 abr 202412.9612.9612.9612.9112.911
09 abr 202412.7612.7612.7612.7612.76-
08 abr 202412.7612.7612.7612.7612.76-
05 abr 202412.8512.8512.8512.7612.76385
04 abr 202413.9613.9613.9613.9613.96-
03 abr 202413.9613.9613.9613.9613.96-
02 abr 202413.9613.9613.9613.9613.96-
28 mar 202413.9613.9613.9613.9613.96-
27 mar 202413.8613.8613.8613.9613.964
26 mar 202413.8713.8713.8713.8313.83900
25 mar 202413.6513.6513.6513.6513.65-
22 mar 202413.6113.6613.6113.6513.65720
21 mar 202413.1913.1913.1913.1913.19-
20 mar 202412.9012.9012.9013.1913.19100
19 mar 202412.9112.9112.9112.9112.91-
18 mar 202412.9112.9112.9112.9112.91-
15 mar 202412.9112.9112.9112.9112.91-
14 mar 202412.9112.9112.9112.9112.91-
13 mar 202412.7512.7512.7512.9112.91100
12 mar 202413.6113.6113.6113.6113.61-
11 mar 202413.6113.6113.6113.6113.61-
08 mar 202413.6113.6113.6113.6113.61-
07 mar 202413.4013.6513.4013.6113.61380
06 mar 202413.2313.2313.2313.2313.23-
05 mar 202413.1513.1513.1513.2313.23114
04 mar 202414.2814.2814.2814.2814.28-
01 mar 202414.4614.4614.4614.2814.2834
29 feb 202413.5313.5313.5313.5313.53-
28 feb 202413.5313.5313.5313.5313.53-
27 feb 202413.5313.5313.5313.5313.53-
26 feb 202413.5313.5313.5313.5313.53-
23 feb 202413.5313.5313.5313.5313.53-
22 feb 202413.5313.5313.5313.5313.53-
21 feb 202413.5313.5313.5313.5313.53-
20 feb 202413.4413.4413.4413.5313.53115
19 feb 202413.7413.7413.7413.8413.84370
16 feb 202413.5013.5013.5013.5013.50-
15 feb 202413.5013.5013.5013.5013.50-
14 feb 202413.5013.5013.5013.5013.50-
13 feb 202413.5013.5013.5013.5013.50-
12 feb 202413.5013.5013.5013.5013.50-
09 feb 202413.5013.5013.5013.5013.50-
08 feb 202413.5013.5013.5013.5013.50-
07 feb 202413.5013.5013.5013.5013.50-
06 feb 202413.5013.5013.5013.5013.50-
05 feb 202413.5013.5013.5013.5013.50-
02 feb 202413.5013.5013.5013.5013.50-
01 feb 202413.5013.5013.5013.5013.50-
31 ene 202413.5013.5013.5013.5013.50-
30 ene 202413.8113.8113.8113.5013.501
29 ene 202413.9213.9213.9213.8213.825
26 ene 202413.9313.9313.9313.9313.93-
25 ene 202412.7913.6012.7913.9313.931,040
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...