Mercados españoles cerrados en 5 hrs 15 min

American Airlines Group Inc. (0HE6.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,89-1,17 (-7,77%)
A partir del 06:57PM BST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202414,5514,5914,3214,4214,429468
09 may 202414,3414,6314,3214,6214,6214.926
08 may 202414,3514,5114,2014,4814,4827.186
07 may 202414,5914,6214,1514,3014,3035.209
03 may 202413,9014,0513,7313,9013,9023.920
02 may 202413,7413,8613,7013,8113,8117.478
01 may 202413,5013,6013,3313,6013,6021.755
30 abr 202413,9913,9813,6713,6713,6797.064
29 abr 202413,7913,9413,7313,7913,7935.097
26 abr 202414,0714,0813,6513,8113,8156.544
25 abr 202414,0914,6413,4713,9813,98106.447
24 abr 202414,3514,3013,8413,8413,84138.715
23 abr 202414,6114,4013,8814,4014,4060.044
22 abr 202414,1714,6714,1014,6614,6690.457
19 abr 202413,8114,2613,3314,1514,15478.540
18 abr 202413,9014,3413,9714,0814,0878.188
17 abr 202413,3113,7013,3513,6713,67109.376
16 abr 202413,0213,1012,7213,0613,0629.713
15 abr 202413,2013,4512,9212,9812,9878.738
12 abr 202413,6713,4213,0213,1513,1541.318
11 abr 202413,4913,6913,3013,6413,6429.457
10 abr 202414,0514,1313,3913,3913,3954.913
09 abr 202414,0514,0513,8914,0014,0034.625
08 abr 202413,7814,0713,7614,0214,02120.333
05 abr 202413,9313,9313,7513,7913,7924.022
04 abr 202414,2914,3414,1714,1714,1767.215
03 abr 202414,4514,4514,0714,1314,1323.906
02 abr 202415,3515,1114,4414,4414,4459.037
28 mar 202415,3115,4415,1315,2815,2816.391
27 mar 202414,8615,2614,9015,2015,2031.198
26 mar 202414,8715,1014,9114,9814,9819.966
25 mar 202414,6514,8914,6314,8614,8622.255
22 mar 202414,7514,8014,6514,7714,7733.428
21 mar 202414,6514,8114,6014,8014,8054.621
20 mar 202414,0114,5513,9214,5514,5565.959
19 mar 202414,1314,1113,9013,9013,9030.731
18 mar 202413,9114,1613,8714,1414,1438.105
15 mar 202413,8914,1513,8913,9613,9617.492
14 mar 202414,0614,0013,8013,9913,998596
13 mar 202413,9314,1813,8714,0614,0634.448
12 mar 202414,6414,3713,8113,8913,8942.733
11 mar 202414,8014,6614,4314,6014,6020.324
08 mar 202414,9015,1214,7514,8414,8483.776
07 mar 202414,8614,9914,8214,9314,9314.947
06 mar 202414,7014,9814,6414,7414,7419.897
05 mar 202414,9014,8014,3014,5814,5837.574
04 mar 202415,5816,1414,8315,0015,0047.563
01 mar 202415,7015,7015,4015,5715,5722.594
29 feb 202415,3815,7915,4615,7115,7124.400
28 feb 202415,4615,5615,3115,4915,4911.642
27 feb 202415,2415,6615,3915,5215,5224.294
26 feb 202415,1215,4515,1315,3515,3551.959
23 feb 202415,2115,2814,9515,1815,1816.216
22 feb 202414,8615,2714,9215,2415,2476.923
21 feb 202414,6514,8614,5714,8214,8250.757
20 feb 202414,5514,9414,5014,6314,6360.548
19 feb 202414,5914,5914,5914,5914,59-
16 feb 202414,8914,9014,5314,7914,7930.067
15 feb 202414,9515,1414,8714,9214,9245.121
14 feb 202414,6714,8714,6914,8614,8616.201
13 feb 202414,9414,8114,4114,5814,5840.690
12 feb 202414,8615,1014,7715,0015,0035.358
09 feb 202414,8715,1714,7314,8414,8438.510
08 feb 202414,8614,9414,6114,9114,9126.426
07 feb 202414,9515,0214,7214,8414,8424.486
06 feb 202414,3114,9514,2414,8814,8833.828
05 feb 202414,4914,3714,1414,2814,288919
02 feb 202414,2214,6414,1514,6414,6416.404
01 feb 202414,4014,3813,8913,9813,9846.367
31 ene 202414,6014,7514,3114,3814,3840.917
30 ene 202414,9414,8414,5714,6414,6423.673
29 ene 202415,0415,3614,8814,9314,9347.107
26 ene 202415,3315,8314,5815,1815,18237.776
25 ene 202414,0515,4514,5515,3915,39404.069
24 ene 202414,0314,1613,9213,9413,9458.326
23 ene 202413,9814,4714,0114,0514,05112.466
22 ene 202413,6414,0713,5613,5613,56211.615
19 ene 202413,7813,9313,4213,6513,65102.861
18 ene 202413,0213,6213,0313,6213,62125.742
17 ene 202412,9613,1912,9112,9112,9136.269
16 ene 202413,1313,1312,8013,0313,0373.521
15 ene 202413,1913,1913,1913,1913,19-
12 ene 202414,4813,9813,2913,3313,33173.900
11 ene 202414,3614,6214,2514,5914,5989.790
10 ene 202414,3514,4014,2014,2714,2715.245
09 ene 202414,4214,6014,4114,4814,4865.651
08 ene 202413,7314,5913,5314,5914,59216.435
05 ene 202413,0813,6412,9213,6413,6491.837
04 ene 202413,0313,2512,9513,1213,12129.469
03 ene 202413,4713,1712,8913,0613,0698.374
02 ene 202413,6613,7113,3913,5313,53117.708
29 dic 202313,9213,9613,7013,7613,7633.482
28 dic 202314,0314,0413,8313,9813,9817.194
27 dic 202314,0514,1013,9214,0214,0222.960
22 dic 202314,2014,4014,2614,2014,20125.798
21 dic 202314,1814,4114,2014,3414,3428.891
20 dic 202314,3114,3814,1514,2814,2812.389
19 dic 202314,3214,4414,2914,3314,3355.319
18 dic 202314,5214,4814,0614,2414,2465.649
15 dic 202314,5514,6914,4114,4814,4872.394
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...