Mercados españoles abiertos en 1 hr 22 mins
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.551,21 -31,87 (-0,08%) Dólar/Euro
1,0762 +0,0046 (+0,43%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.861,20 +2.462,75 (+4,37%)
American Airlines Group Inc (A1G.HM)
Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:07AM CEST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 10,46 | 10,46 | 10,46 | 10,46 | 10,46 | - |
| 27 jun 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,35 | - |
| 26 jun 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 25 jun 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | - |
| 24 jun 2024 | 10,42 | 10,44 | 10,42 | 10,44 | 10,44 | 5 |
| 21 jun 2024 | 10,43 | 10,43 | 10,43 | 10,43 | 10,43 | - |
| 20 jun 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
| 19 jun 2024 | 10,61 | 10,61 | 10,61 | 10,61 | 10,61 | - |
| 18 jun 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
| 17 jun 2024 | 10,41 | 10,41 | 10,41 | 10,41 | 10,41 | - |
| 14 jun 2024 | 10,57 | 10,57 | 10,57 | 10,57 | 10,57 | - |
| 13 jun 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
| 12 jun 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | - |
| 11 jun 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
| 10 jun 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
| 07 jun 2024 | 10,39 | 10,39 | 10,39 | 10,39 | 10,39 | - |
| 06 jun 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
| 05 jun 2024 | 10,54 | 10,54 | 10,54 | 10,54 | 10,54 | - |
| 04 jun 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
| 03 jun 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
| 31 may 2024 | 10,53 | 10,53 | 10,53 | 10,53 | 10,53 | - |
| 30 may 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 29 may 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 28 may 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
| 27 may 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
| 24 may 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
| 23 may 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
| 22 may 2024 | 12,92 | 12,92 | 12,92 | 12,92 | 12,92 | - |
| 21 may 2024 | 13,24 | 13,24 | 13,24 | 13,24 | 13,24 | - |
| 20 may 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 13,43 | - |
| 17 may 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 16 may 2024 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | - |
| 15 may 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
| 14 may 2024 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | - |
| 13 may 2024 | 13,31 | 13,85 | 13,31 | 13,85 | 13,85 | 300 |
| 10 may 2024 | 13,33 | 13,33 | 13,33 | 13,33 | 13,33 | - |
| 09 may 2024 | 13,24 | 13,24 | 13,24 | 13,24 | 13,24 | - |
| 08 may 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | - |
| 07 may 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 13,43 | - |
| 06 may 2024 | 12,72 | 12,72 | 12,72 | 12,72 | 12,72 | - |
| 03 may 2024 | 12,87 | 12,87 | 12,87 | 12,87 | 12,87 | - |
| 02 may 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 12,58 | - |
| 30 abr 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,91 | - |
| 29 abr 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 26 abr 2024 | 13,16 | 13,16 | 13,16 | 13,16 | 13,16 | - |
| 25 abr 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
| 24 abr 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | - |
| 23 abr 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | - |
| 22 abr 2024 | 13,16 | 13,16 | 13,16 | 13,16 | 13,16 | - |
| 19 abr 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,91 | - |
| 18 abr 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 17 abr 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 16 abr 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
| 15 abr 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 12,28 | - |
| 12 abr 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,62 | - |
| 11 abr 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
| 10 abr 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 09 abr 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,69 | - |
| 08 abr 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
| 05 abr 2024 | 12,72 | 12,72 | 12,72 | 12,72 | 12,72 | - |
| 04 abr 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
| 03 abr 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 02 abr 2024 | 14,11 | 14,11 | 13,47 | 13,47 | 13,47 | 300 |
| 28 mar 2024 | 13,95 | 13,95 | 13,95 | 13,95 | 13,95 | - |
| 27 mar 2024 | 13,68 | 13,68 | 13,66 | 13,66 | 13,66 | - |
| 26 mar 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
| 25 mar 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | - |
| 22 mar 2024 | 13,48 | 13,48 | 13,48 | 13,48 | 13,48 | - |
| 21 mar 2024 | 13,31 | 13,46 | 13,31 | 13,46 | 13,46 | 30 |
| 20 mar 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
| 19 mar 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 18 mar 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 15 mar 2024 | 12,66 | 12,66 | 12,66 | 12,66 | 12,66 | - |
| 14 mar 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
| 13 mar 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
| 12 mar 2024 | 13,33 | 13,33 | 13,33 | 13,33 | 13,33 | - |
| 11 mar 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
| 08 mar 2024 | 13,43 | 13,60 | 13,43 | 13,58 | 13,58 | 100 |
| 07 mar 2024 | 13,41 | 13,41 | 13,41 | 13,41 | 13,41 | - |
| 06 mar 2024 | 13,38 | 13,38 | 13,38 | 13,38 | 13,38 | - |
| 05 mar 2024 | 13,47 | 13,47 | 13,47 | 13,47 | 13,47 | - |
| 04 mar 2024 | 14,37 | 14,37 | 14,37 | 14,37 | 14,37 | - |
| 01 mar 2024 | 14,41 | 14,41 | 14,41 | 14,41 | 14,41 | - |
| 29 feb 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
| 28 feb 2024 | 14,21 | 14,21 | 14,21 | 14,21 | 14,21 | - |
| 27 feb 2024 | 13,91 | 13,91 | 13,91 | 13,91 | 13,91 | - |
| 26 feb 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,79 | - |
| 23 feb 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
| 22 feb 2024 | 13,62 | 13,62 | 13,62 | 13,62 | 13,62 | - |
| 21 feb 2024 | 13,39 | 13,39 | 13,39 | 13,39 | 13,39 | - |
| 20 feb 2024 | 13,36 | 13,36 | 13,36 | 13,36 | 13,36 | - |
| 19 feb 2024 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | - |
| 16 feb 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
| 15 feb 2024 | 13,82 | 13,82 | 13,82 | 13,82 | 13,82 | - |
| 14 feb 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,52 | - |
| 13 feb 2024 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | - |
| 12 feb 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
| 09 feb 2024 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | - |
| 08 feb 2024 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | - |
| 07 feb 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
| *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.