Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.453,57 +3.343,05 (+6,07%)
American Airlines Group Inc. (A1G.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:44PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 12,87 | 12,91 | 12,84 | 12,85 | 12,85 | 285 |
| 02 may 2024 | 12,62 | 12,86 | 12,62 | 12,86 | 12,86 | 45 |
| 30 abr 2024 | 12,96 | 12,96 | 12,94 | 12,94 | 12,94 | 86 |
| 29 abr 2024 | 12,87 | 12,87 | 12,87 | 12,87 | 12,87 | - |
| 26 abr 2024 | 13,17 | 13,17 | 13,17 | 13,17 | 13,17 | - |
| 25 abr 2024 | 12,83 | 12,84 | 12,81 | 12,84 | 12,84 | 7500 |
| 24 abr 2024 | 13,31 | 13,41 | 13,22 | 13,22 | 13,22 | 131 |
| 23 abr 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | - |
| 22 abr 2024 | 13,17 | 13,47 | 13,17 | 13,30 | 13,30 | 270 |
| 19 abr 2024 | 13,02 | 13,30 | 13,02 | 13,30 | 13,30 | 460 |
| 18 abr 2024 | 12,94 | 13,33 | 12,90 | 13,33 | 13,33 | 288 |
| 17 abr 2024 | 12,19 | 12,85 | 12,19 | 12,81 | 12,81 | 488 |
| 16 abr 2024 | 12,19 | 12,19 | 11,99 | 12,07 | 12,07 | 1300 |
| 15 abr 2024 | 12,29 | 12,59 | 12,29 | 12,59 | 12,59 | 51 |
| 12 abr 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,69 | - |
| 11 abr 2024 | 12,42 | 12,73 | 12,42 | 12,68 | 12,68 | 335 |
| 10 abr 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 09 abr 2024 | 12,71 | 12,71 | 12,71 | 12,71 | 12,71 | - |
| 08 abr 2024 | 12,67 | 12,83 | 12,67 | 12,83 | 12,83 | 150 |
| 05 abr 2024 | 12,73 | 12,88 | 12,73 | 12,77 | 12,77 | 45 |
| 04 abr 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
| 03 abr 2024 | 13,34 | 13,36 | 13,23 | 13,23 | 13,23 | 1420 |
| 02 abr 2024 | 14,25 | 14,25 | 14,05 | 14,05 | 14,05 | 1300 |
| 28 mar 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | - |
| 27 mar 2024 | 13,70 | 13,72 | 13,70 | 13,72 | 13,72 | 50 |
| 26 mar 2024 | 13,67 | 13,67 | 13,67 | 13,67 | 13,67 | - |
| 25 mar 2024 | 13,58 | 13,70 | 13,58 | 13,70 | 13,70 | 200 |
| 22 mar 2024 | 13,60 | 13,60 | 13,58 | 13,58 | 13,58 | 300 |
| 21 mar 2024 | 13,34 | 13,34 | 13,34 | 13,34 | 13,34 | - |
| 20 mar 2024 | 13,00 | 13,21 | 13,00 | 13,21 | 13,21 | 1050 |
| 19 mar 2024 | 12,93 | 12,93 | 12,84 | 12,84 | 12,84 | 70 |
| 18 mar 2024 | 12,78 | 12,94 | 12,78 | 12,94 | 12,94 | 1615 |
| 15 mar 2024 | 12,78 | 12,89 | 12,78 | 12,84 | 12,84 | 415 |
| 14 mar 2024 | 12,72 | 12,72 | 12,72 | 12,72 | 12,72 | - |
| 13 mar 2024 | 12,67 | 12,83 | 12,67 | 12,83 | 12,83 | 36 |
| 12 mar 2024 | 13,33 | 13,33 | 13,22 | 13,22 | 13,22 | 70 |
| 11 mar 2024 | 13,31 | 13,44 | 13,30 | 13,30 | 13,30 | 82 |
| 08 mar 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 13,53 | - |
| 07 mar 2024 | 13,53 | 13,56 | 13,53 | 13,56 | 13,56 | 150 |
| 06 mar 2024 | 13,42 | 13,69 | 13,42 | 13,69 | 13,69 | 100 |
| 05 mar 2024 | 13,53 | 13,53 | 13,38 | 13,38 | 13,38 | 300 |
| 04 mar 2024 | 14,31 | 14,73 | 13,75 | 13,77 | 13,77 | 21.240 |
| 01 mar 2024 | 14,40 | 14,40 | 14,34 | 14,34 | 14,34 | 250 |
| 29 feb 2024 | 14,16 | 14,49 | 14,16 | 14,49 | 14,49 | 320 |
| 28 feb 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
| 27 feb 2024 | 13,97 | 14,22 | 13,97 | 14,09 | 14,09 | 6130 |
| 26 feb 2024 | 13,85 | 14,24 | 13,85 | 14,09 | 14,09 | 835 |
| 23 feb 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | 20 |
| 22 feb 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
| 21 feb 2024 | 13,47 | 13,60 | 13,47 | 13,60 | 13,60 | 75 |
| 20 feb 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 13,46 | - |
| 19 feb 2024 | 13,48 | 13,88 | 13,48 | 13,88 | 13,88 | 12 |
| 16 feb 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
| 15 feb 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | - |
| 14 feb 2024 | 13,58 | 13,74 | 13,58 | 13,74 | 13,74 | - |
| 13 feb 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | 165 |
| 12 feb 2024 | 13,80 | 13,80 | 13,72 | 13,72 | 13,72 | 1500 |
| 09 feb 2024 | 13,77 | 14,00 | 13,77 | 14,00 | 14,00 | 400 |
| 08 feb 2024 | 13,67 | 13,67 | 13,67 | 13,67 | 13,67 | 34 |
| 07 feb 2024 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | - |
| 06 feb 2024 | 13,17 | 13,78 | 13,17 | 13,78 | 13,78 | 340 |
| 05 feb 2024 | 13,41 | 13,41 | 13,25 | 13,25 | 13,25 | 1350 |
| 02 feb 2024 | 13,13 | 13,52 | 13,13 | 13,52 | 13,52 | 800 |
| 01 feb 2024 | 13,12 | 13,27 | 13,12 | 13,24 | 13,24 | 34 |
| 31 ene 2024 | 13,30 | 13,46 | 13,30 | 13,46 | 13,46 | 180 |
| 30 ene 2024 | 13,70 | 13,70 | 13,60 | 13,60 | 13,60 | 1000 |
| 29 ene 2024 | 13,86 | 14,25 | 13,61 | 13,80 | 13,80 | 5435 |
| 26 ene 2024 | 14,04 | 14,24 | 14,04 | 14,24 | 14,24 | 50 |
| 25 ene 2024 | 12,70 | 13,70 | 12,70 | 13,70 | 13,70 | 150 |
| 24 ene 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | 5 |
| 23 ene 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 22 ene 2024 | 12,40 | 12,60 | 12,40 | 12,56 | 12,56 | 1105 |
| 19 ene 2024 | 12,61 | 12,61 | 12,61 | 12,61 | 12,61 | - |
| 18 ene 2024 | 11,80 | 12,01 | 11,80 | 12,01 | 12,01 | 329 |
| 17 ene 2024 | 12,00 | 12,04 | 11,91 | 12,04 | 12,04 | 175 |
| 16 ene 2024 | 11,98 | 12,08 | 11,98 | 12,08 | 12,08 | 40 |
| 15 ene 2024 | 12,44 | 12,44 | 11,98 | 11,98 | 11,98 | 24 |
| 12 ene 2024 | 13,19 | 13,19 | 12,10 | 12,10 | 12,10 | 385 |
| 11 ene 2024 | 13,00 | 13,18 | 13,00 | 13,18 | 13,18 | 100 |
| 10 ene 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | - |
| 09 ene 2024 | 13,14 | 13,30 | 13,14 | 13,19 | 13,19 | 1155 |
| 08 ene 2024 | 12,44 | 12,59 | 12,44 | 12,59 | 12,59 | 185 |
| 05 ene 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
| 04 ene 2024 | 11,76 | 11,98 | 11,73 | 11,98 | 11,98 | 2793 |
| 03 ene 2024 | 12,18 | 12,27 | 12,18 | 12,27 | 12,27 | 145 |
| 02 ene 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
| 29 dic 2023 | 12,54 | 12,54 | 12,54 | 12,54 | 12,54 | - |
| 28 dic 2023 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
| 27 dic 2023 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 22 dic 2023 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | 120 |
| 21 dic 2023 | 12,71 | 12,94 | 12,71 | 12,94 | 12,94 | 315 |
| 20 dic 2023 | 12,89 | 12,89 | 12,89 | 12,89 | 12,89 | - |
| 19 dic 2023 | 12,93 | 13,14 | 12,93 | 13,06 | 13,06 | 680 |
| 18 dic 2023 | 13,18 | 13,18 | 12,88 | 12,98 | 12,98 | 1010 |
| 15 dic 2023 | 13,24 | 13,48 | 13,24 | 13,48 | 13,48 | 200 |
| 14 dic 2023 | 12,88 | 13,13 | 12,88 | 13,05 | 13,05 | 935 |
| 13 dic 2023 | 12,93 | 12,93 | 12,93 | 12,93 | 12,93 | - |
| 12 dic 2023 | 12,68 | 13,02 | 12,68 | 13,02 | 13,02 | 1550 |
| 11 dic 2023 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 08 dic 2023 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.