American Airlines Group Inc (A1G.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 06:43PM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 10.32 | 10.32 | 10.16 | 10.16 | 10.16 | 30 |
| 04 jul 2024 | 10.36 | 10.60 | 10.24 | 10.25 | 10.25 | - |
| 03 jul 2024 | 10.30 | 10.36 | 10.26 | 10.33 | 10.33 | - |
| 02 jul 2024 | 10.33 | 10.33 | 10.21 | 10.24 | 10.24 | - |
| 01 jul 2024 | 10.51 | 10.54 | 10.33 | 10.33 | 10.33 | - |
| 28 jun 2024 | 10.57 | 10.58 | 10.48 | 10.49 | 10.49 | - |
| 27 jun 2024 | 10.41 | 10.48 | 10.33 | 10.45 | 10.45 | - |
| 26 jun 2024 | 10.41 | 10.57 | 10.33 | 10.45 | 10.45 | - |
| 25 jun 2024 | 10.46 | 10.55 | 10.42 | 10.46 | 10.46 | - |
| 24 jun 2024 | 10.49 | 10.53 | 10.46 | 10.47 | 10.47 | - |
| 21 jun 2024 | 10.51 | 10.57 | 10.44 | 10.50 | 10.50 | - |
| 20 jun 2024 | 10.64 | 10.64 | 10.46 | 10.49 | 10.49 | - |
| 19 jun 2024 | 10.52 | 10.67 | 10.52 | 10.67 | 10.67 | - |
| 18 jun 2024 | 10.68 | 10.71 | 10.56 | 10.57 | 10.57 | - |
| 17 jun 2024 | 10.53 | 10.63 | 10.48 | 10.63 | 10.63 | - |
| 14 jun 2024 | 10.64 | 10.66 | 10.39 | 10.48 | 10.48 | - |
| 13 jun 2024 | 10.74 | 10.74 | 10.44 | 10.53 | 10.53 | - |
| 12 jun 2024 | 10.57 | 10.74 | 10.52 | 10.65 | 10.65 | - |
| 11 jun 2024 | 10.68 | 10.68 | 10.54 | 10.54 | 10.54 | - |
| 10 jun 2024 | 10.69 | 10.74 | 10.63 | 10.68 | 10.68 | - |
| 07 jun 2024 | 10.49 | 10.64 | 10.47 | 10.64 | 10.64 | - |
| 06 jun 2024 | 10.49 | 10.72 | 10.41 | 10.41 | 10.41 | - |
| 05 jun 2024 | 10.63 | 10.69 | 10.56 | 10.65 | 10.65 | - |
| 04 jun 2024 | 10.64 | 10.77 | 10.58 | 10.62 | 10.62 | - |
| 03 jun 2024 | 10.66 | 10.89 | 10.61 | 10.63 | 10.63 | - |
| 31 may 2024 | 10.60 | 10.64 | 10.38 | 10.64 | 10.64 | - |
| 30 may 2024 | 10.90 | 10.90 | 10.52 | 10.57 | 10.57 | - |
| 29 may 2024 | 11.60 | 11.62 | 10.51 | 10.62 | 10.62 | - |
| 28 may 2024 | 12.99 | 12.99 | 12.52 | 12.52 | 12.52 | - |
| 27 may 2024 | 12.82 | 13.03 | 12.75 | 13.03 | 13.03 | - |
| 24 may 2024 | 12.82 | 12.92 | 12.60 | 12.65 | 12.65 | - |
| 23 may 2024 | 13.15 | 13.15 | 12.78 | 12.78 | 12.78 | - |
| 22 may 2024 | 12.99 | 13.13 | 12.95 | 12.95 | 12.95 | - |
| 21 may 2024 | 13.37 | 13.39 | 13.08 | 13.08 | 13.08 | - |
| 20 may 2024 | 13.57 | 13.60 | 13.29 | 13.32 | 13.32 | - |
| 17 may 2024 | 13.63 | 13.77 | 13.62 | 13.64 | 13.64 | - |
| 16 may 2024 | 13.79 | 13.82 | 13.52 | 13.59 | 13.59 | - |
| 15 may 2024 | 14.04 | 14.13 | 13.74 | 13.77 | 13.77 | - |
| 14 may 2024 | 13.86 | 14.17 | 13.84 | 14.00 | 14.00 | - |
| 13 may 2024 | 13.45 | 13.91 | 13.40 | 13.86 | 13.86 | - |
| 10 may 2024 | 13.46 | 13.50 | 13.33 | 13.39 | 13.39 | - |
| 09 may 2024 | 13.38 | 13.53 | 13.31 | 13.53 | 13.53 | - |
| 08 may 2024 | 13.27 | 13.49 | 13.19 | 13.49 | 13.49 | - |
| 07 may 2024 | 13.56 | 13.63 | 13.20 | 13.32 | 13.32 | 30 |
| 06 may 2024 | 12.85 | 13.65 | 12.85 | 13.65 | 13.65 | - |
| 03 may 2024 | 12.98 | 13.00 | 12.81 | 12.86 | 12.86 | - |
| 02 may 2024 | 12.71 | 12.95 | 12.71 | 12.93 | 12.93 | - |
| 30 abr 2024 | 13.04 | 13.04 | 12.70 | 12.73 | 12.73 | - |
| 29 abr 2024 | 12.92 | 13.01 | 12.83 | 12.95 | 12.95 | - |
| 26 abr 2024 | 13.23 | 13.23 | 12.80 | 12.99 | 12.99 | 43 |
| 25 abr 2024 | 12.96 | 13.72 | 12.69 | 12.99 | 12.99 | - |
| 24 abr 2024 | 13.43 | 13.43 | 12.99 | 13.01 | 13.01 | - |
| 23 abr 2024 | 13.62 | 13.82 | 13.10 | 13.44 | 13.44 | - |
| 22 abr 2024 | 13.29 | 13.70 | 13.29 | 13.70 | 13.70 | - |
| 19 abr 2024 | 13.05 | 13.35 | 12.85 | 13.23 | 13.23 | - |
| 18 abr 2024 | 12.93 | 13.39 | 12.92 | 13.22 | 13.22 | - |
| 17 abr 2024 | 12.46 | 12.85 | 12.43 | 12.77 | 12.77 | - |
| 16 abr 2024 | 12.27 | 12.32 | 12.01 | 12.24 | 12.24 | - |
| 15 abr 2024 | 12.40 | 12.59 | 12.21 | 12.24 | 12.24 | - |
| 12 abr 2024 | 12.75 | 12.83 | 12.24 | 12.34 | 12.34 | - |
| 11 abr 2024 | 12.55 | 12.76 | 12.47 | 12.70 | 12.70 | - |
| 10 abr 2024 | 12.93 | 13.25 | 12.41 | 12.41 | 12.41 | - |
| 09 abr 2024 | 12.82 | 12.94 | 12.81 | 12.87 | 12.87 | - |
| 08 abr 2024 | 12.67 | 12.93 | 12.67 | 12.92 | 12.92 | - |
| 05 abr 2024 | 12.84 | 12.85 | 12.70 | 12.70 | 12.70 | - |
| 04 abr 2024 | 13.12 | 13.17 | 12.96 | 12.96 | 12.96 | - |
| 03 abr 2024 | 13.29 | 13.39 | 13.00 | 13.00 | 13.00 | - |
| 02 abr 2024 | 14.19 | 14.31 | 13.41 | 13.41 | 13.41 | 59 |
| 28 mar 2024 | 14.08 | 14.24 | 14.03 | 14.21 | 14.21 | - |
| 27 mar 2024 | 13.81 | 14.07 | 13.79 | 14.07 | 14.07 | - |
| 26 mar 2024 | 13.82 | 13.86 | 13.78 | 13.80 | 13.80 | 29 |
| 25 mar 2024 | 13.67 | 13.71 | 13.56 | 13.71 | 13.71 | - |
| 22 mar 2024 | 13.63 | 13.70 | 13.57 | 13.70 | 13.70 | - |
| 21 mar 2024 | 13.41 | 13.60 | 13.41 | 13.60 | 13.60 | - |
| 20 mar 2024 | 12.99 | 13.30 | 12.85 | 13.30 | 13.30 | - |
| 19 mar 2024 | 12.93 | 13.00 | 12.82 | 12.82 | 12.82 | - |
| 18 mar 2024 | 12.88 | 13.01 | 12.75 | 12.96 | 12.96 | - |
| 15 mar 2024 | 12.80 | 12.92 | 12.78 | 12.78 | 12.78 | - |
| 14 mar 2024 | 12.83 | 12.89 | 12.72 | 12.81 | 12.81 | - |
| 13 mar 2024 | 12.73 | 12.93 | 12.71 | 12.83 | 12.83 | 90 |
| 12 mar 2024 | 13.47 | 13.47 | 12.72 | 12.73 | 12.73 | - |
| 11 mar 2024 | 13.39 | 13.46 | 13.26 | 13.37 | 13.37 | - |
| 08 mar 2024 | 13.57 | 13.77 | 13.45 | 13.45 | 13.45 | - |
| 07 mar 2024 | 13.54 | 13.73 | 13.54 | 13.60 | 13.60 | - |
| 06 mar 2024 | 13.50 | 13.70 | 13.46 | 13.66 | 13.66 | - |
| 05 mar 2024 | 13.60 | 13.75 | 13.18 | 13.47 | 13.47 | - |
| 04 mar 2024 | 14.41 | 14.74 | 13.66 | 13.66 | 13.66 | 300 |
| 01 mar 2024 | 14.49 | 14.52 | 14.29 | 14.46 | 14.46 | - |
| 29 feb 2024 | 14.20 | 14.57 | 14.20 | 14.51 | 14.51 | - |
| 28 feb 2024 | 14.35 | 14.39 | 14.22 | 14.26 | 14.26 | - |
| 27 feb 2024 | 14.05 | 14.42 | 14.01 | 14.33 | 14.33 | 22 |
| 26 feb 2024 | 13.92 | 14.22 | 13.90 | 14.09 | 14.09 | - |
| 23 feb 2024 | 14.02 | 14.11 | 13.91 | 13.99 | 13.99 | - |
| 22 feb 2024 | 13.71 | 14.10 | 13.70 | 14.05 | 14.05 | 200 |
| 21 feb 2024 | 13.53 | 13.70 | 13.47 | 13.63 | 13.63 | - |
| 20 feb 2024 | 13.49 | 13.58 | 13.43 | 13.56 | 13.56 | - |
| 19 feb 2024 | 13.55 | 13.85 | 13.38 | 13.55 | 13.55 | - |
| 16 feb 2024 | 13.88 | 13.88 | 13.60 | 13.60 | 13.60 | - |
| 15 feb 2024 | 13.91 | 14.00 | 13.79 | 13.79 | 13.79 | - |
| 14 feb 2024 | 13.65 | 13.94 | 13.65 | 13.84 | 13.84 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.