Mercados españoles cerrados en 18 mins
IBEX 35
10.915,90 -141,10 (-1,28%) Euro Stoxx 50
4.903,58 -26,41 (-0,54%) Dólar/Euro
1,0742 0,0000 (-0,00%) Petróleo Brent
86,54 -0,06 (-0,07%) Oro
2.336,80 -2,10 (-0,09%) Bitcoin EUR
57.762,20 -739,62 (-1,26%)
AMERICAN AIRLINES GROUP (1AAL.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 04:38PM CEST. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 10,31 | 10,31 | 10,23 | 10,23 | 10,23 | 150 |
| 01 jul 2024 | 10,40 | 10,40 | 10,40 | 10,41 | 10,41 | 200 |
| 28 jun 2024 | 10,56 | 10,56 | 10,56 | 10,56 | 10,56 | - |
| 27 jun 2024 | 10,56 | 10,56 | 10,56 | 10,56 | 10,56 | - |
| 26 jun 2024 | 10,35 | 10,60 | 10,35 | 10,56 | 10,56 | 700 |
| 25 jun 2024 | 10,45 | 10,49 | 10,43 | 10,50 | 10,50 | 501 |
| 24 jun 2024 | 10,44 | 10,44 | 10,44 | 10,44 | 10,44 | - |
| 21 jun 2024 | 10,44 | 10,44 | 10,44 | 10,44 | 10,44 | - |
| 20 jun 2024 | 10,47 | 10,47 | 10,47 | 10,44 | 10,44 | 150 |
| 19 jun 2024 | 10,40 | 10,40 | 10,40 | 10,57 | 10,57 | 360 |
| 18 jun 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | - |
| 17 jun 2024 | 10,39 | 10,49 | 10,39 | 10,50 | 10,50 | 1250 |
| 14 jun 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | - |
| 13 jun 2024 | 10,60 | 10,60 | 10,58 | 10,50 | 10,50 | 343 |
| 12 jun 2024 | 10,67 | 10,74 | 10,67 | 10,61 | 10,61 | 1722 |
| 11 jun 2024 | 10,67 | 10,67 | 10,67 | 10,67 | 10,67 | - |
| 10 jun 2024 | 10,71 | 10,71 | 10,71 | 10,67 | 10,67 | 51 |
| 07 jun 2024 | 10,53 | 10,61 | 10,53 | 10,60 | 10,60 | 1057 |
| 06 jun 2024 | 10,69 | 10,69 | 10,68 | 10,59 | 10,59 | 500 |
| 05 jun 2024 | 10,64 | 10,64 | 10,56 | 10,69 | 10,69 | 963 |
| 04 jun 2024 | 10,58 | 10,86 | 10,58 | 10,70 | 10,70 | 2771 |
| 03 jun 2024 | 10,70 | 10,78 | 10,70 | 10,69 | 10,69 | 2100 |
| 31 may 2024 | 10,63 | 10,64 | 10,41 | 10,44 | 10,44 | 3928 |
| 30 may 2024 | 10,81 | 10,89 | 10,56 | 10,59 | 10,59 | 3008 |
| 29 may 2024 | 11,66 | 11,77 | 10,50 | 10,64 | 10,64 | 13.997 |
| 28 may 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,81 | - |
| 27 may 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,81 | - |
| 24 may 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,81 | - |
| 23 may 2024 | 13,21 | 13,21 | 12,80 | 12,81 | 12,81 | 411 |
| 22 may 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 21 may 2024 | 13,23 | 13,23 | 13,13 | 13,20 | 13,20 | 195 |
| 20 may 2024 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | - |
| 17 may 2024 | 13,64 | 13,64 | 13,64 | 13,73 | 13,73 | 300 |
| 16 may 2024 | 13,85 | 13,85 | 13,85 | 13,59 | 13,59 | 444 |
| 15 may 2024 | 13,94 | 13,94 | 13,94 | 13,84 | 13,84 | 600 |
| 14 may 2024 | 13,93 | 13,93 | 13,93 | 13,93 | 13,93 | - |
| 13 may 2024 | 13,78 | 13,78 | 13,76 | 13,93 | 13,93 | 870 |
| 10 may 2024 | 13,41 | 13,41 | 13,41 | 13,35 | 13,35 | 400 |
| 09 may 2024 | 13,43 | 13,43 | 13,43 | 13,53 | 13,53 | 400 |
| 08 may 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 13,25 | - |
| 07 may 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 13,25 | - |
| 06 may 2024 | 12,97 | 13,21 | 12,97 | 13,25 | 13,25 | 200 |
| 03 may 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
| 02 may 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
| 30 abr 2024 | 12,92 | 12,92 | 12,92 | 12,88 | 12,88 | 100 |
| 29 abr 2024 | 13,02 | 13,02 | 12,80 | 12,85 | 12,85 | 650 |
| 26 abr 2024 | 12,87 | 12,87 | 12,87 | 12,80 | 12,80 | 20 |
| 25 abr 2024 | 13,50 | 13,71 | 13,42 | 12,93 | 12,93 | 4030 |
| 24 abr 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | - |
| 23 abr 2024 | 13,64 | 13,64 | 13,09 | 13,31 | 13,31 | 2540 |
| 22 abr 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
| 19 abr 2024 | 12,90 | 13,33 | 12,90 | 13,36 | 13,36 | 1680 |
| 18 abr 2024 | 13,02 | 13,34 | 13,02 | 13,40 | 13,40 | 3355 |
| 17 abr 2024 | 12,76 | 12,76 | 12,76 | 12,67 | 12,67 | 96 |
| 16 abr 2024 | 12,33 | 12,33 | 12,08 | 12,25 | 12,25 | 777 |
| 15 abr 2024 | 12,39 | 12,39 | 12,39 | 12,39 | 12,39 | - |
| 12 abr 2024 | 12,67 | 12,81 | 12,41 | 12,39 | 12,39 | 868 |
| 11 abr 2024 | 12,60 | 12,60 | 12,60 | 12,72 | 12,72 | 48 |
| 10 abr 2024 | 12,96 | 12,96 | 12,96 | 12,91 | 12,91 | 1 |
| 09 abr 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
| 08 abr 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
| 05 abr 2024 | 12,85 | 12,85 | 12,85 | 12,76 | 12,76 | 385 |
| 04 abr 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
| 03 abr 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
| 02 abr 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
| 28 mar 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
| 27 mar 2024 | 13,86 | 13,86 | 13,86 | 13,96 | 13,96 | 4 |
| 26 mar 2024 | 13,87 | 13,87 | 13,87 | 13,83 | 13,83 | 900 |
| 25 mar 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
| 22 mar 2024 | 13,61 | 13,66 | 13,61 | 13,65 | 13,65 | 720 |
| 21 mar 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
| 20 mar 2024 | 12,90 | 12,90 | 12,90 | 13,19 | 13,19 | 100 |
| 19 mar 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,91 | - |
| 18 mar 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,91 | - |
| 15 mar 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,91 | - |
| 14 mar 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,91 | - |
| 13 mar 2024 | 12,75 | 12,75 | 12,75 | 12,91 | 12,91 | 100 |
| 12 mar 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
| 11 mar 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
| 08 mar 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
| 07 mar 2024 | 13,40 | 13,65 | 13,40 | 13,61 | 13,61 | 380 |
| 06 mar 2024 | 13,23 | 13,23 | 13,23 | 13,23 | 13,23 | - |
| 05 mar 2024 | 13,15 | 13,15 | 13,15 | 13,23 | 13,23 | 114 |
| 04 mar 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
| 01 mar 2024 | 14,46 | 14,46 | 14,46 | 14,28 | 14,28 | 34 |
| 29 feb 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 13,53 | - |
| 28 feb 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 13,53 | - |
| 27 feb 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 13,53 | - |
| 26 feb 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 13,53 | - |
| 23 feb 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 13,53 | - |
| 22 feb 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 13,53 | - |
| 21 feb 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 13,53 | - |
| 20 feb 2024 | 13,44 | 13,44 | 13,44 | 13,53 | 13,53 | 115 |
| 19 feb 2024 | 13,74 | 13,74 | 13,74 | 13,84 | 13,84 | 370 |
| 16 feb 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 15 feb 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 14 feb 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 13 feb 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 12 feb 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 09 feb 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| *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.