Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.202,86 +126,03 (+0,21%)
American Airlines Group Inc (A1G.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:53PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 10,43 | 10,52 | 10,43 | 10,44 | 10,44 | 50 |
| 20 jun 2024 | 10,50 | 10,54 | 10,45 | 10,45 | 10,45 | - |
| 19 jun 2024 | 10,43 | 10,56 | 10,43 | 10,56 | 10,56 | - |
| 18 jun 2024 | 10,60 | 10,68 | 10,60 | 10,66 | 10,66 | 200 |
| 17 jun 2024 | 10,42 | 10,42 | 10,42 | 10,42 | 10,42 | - |
| 14 jun 2024 | 10,57 | 10,57 | 10,57 | 10,57 | 10,57 | - |
| 13 jun 2024 | 10,64 | 10,64 | 10,50 | 10,51 | 10,51 | 500 |
| 12 jun 2024 | 10,50 | 10,56 | 10,50 | 10,56 | 10,56 | - |
| 11 jun 2024 | 10,60 | 10,60 | 10,52 | 10,52 | 10,52 | 285 |
| 10 jun 2024 | 10,60 | 10,67 | 10,60 | 10,67 | 10,67 | - |
| 07 jun 2024 | 10,38 | 10,53 | 10,38 | 10,53 | 10,53 | - |
| 06 jun 2024 | 10,64 | 10,67 | 10,39 | 10,39 | 10,39 | 300 |
| 05 jun 2024 | 10,54 | 10,60 | 10,54 | 10,60 | 10,60 | 35 |
| 04 jun 2024 | 10,58 | 10,59 | 10,57 | 10,57 | 10,57 | 400 |
| 03 jun 2024 | 10,60 | 10,72 | 10,60 | 10,72 | 10,72 | 300 |
| 31 may 2024 | 10,53 | 10,63 | 10,40 | 10,40 | 10,40 | 300 |
| 30 may 2024 | 10,85 | 10,86 | 10,58 | 10,58 | 10,58 | 210 |
| 29 may 2024 | 11,55 | 11,55 | 11,48 | 11,48 | 11,48 | 250 |
| 28 may 2024 | 12,88 | 12,88 | 12,54 | 12,54 | 12,54 | - |
| 27 may 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
| 24 may 2024 | 12,70 | 12,82 | 12,58 | 12,58 | 12,58 | - |
| 23 may 2024 | 13,05 | 13,05 | 12,71 | 12,71 | 12,71 | - |
| 22 may 2024 | 12,87 | 13,11 | 12,87 | 13,11 | 13,11 | - |
| 21 may 2024 | 13,23 | 13,35 | 13,07 | 13,07 | 13,07 | - |
| 20 may 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 13,43 | - |
| 17 may 2024 | 13,50 | 13,53 | 13,50 | 13,53 | 13,53 | - |
| 16 may 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
| 15 may 2024 | 13,90 | 13,90 | 13,72 | 13,72 | 13,72 | - |
| 14 may 2024 | 13,73 | 13,99 | 13,73 | 13,98 | 13,98 | 219 |
| 13 may 2024 | 13,32 | 13,84 | 13,31 | 13,82 | 13,82 | - |
| 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 | 13,46 | 13,14 | 13,46 | 13,46 | - |
| 07 may 2024 | 13,42 | 13,42 | 13,42 | 13,42 | 13,42 | - |
| 06 may 2024 | 12,72 | 13,57 | 12,72 | 13,57 | 13,57 | 1530 |
| 03 may 2024 | 12,86 | 13,00 | 12,81 | 12,84 | 12,84 | 450 |
| 02 may 2024 | 12,60 | 12,86 | 12,60 | 12,86 | 12,86 | - |
| 30 abr 2024 | 12,91 | 12,92 | 12,67 | 12,67 | 12,67 | - |
| 29 abr 2024 | 12,79 | 12,95 | 12,79 | 12,95 | 12,95 | - |
| 26 abr 2024 | 13,17 | 13,17 | 12,80 | 12,96 | 12,96 | 24.454 |
| 25 abr 2024 | 12,83 | 13,00 | 12,80 | 12,95 | 12,95 | 46.000 |
| 24 abr 2024 | 13,31 | 13,33 | 12,94 | 13,07 | 13,07 | 700 |
| 23 abr 2024 | 13,52 | 13,52 | 13,39 | 13,42 | 13,42 | - |
| 22 abr 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 19 abr 2024 | 12,92 | 13,22 | 12,92 | 13,22 | 13,22 | - |
| 18 abr 2024 | 12,79 | 13,19 | 12,79 | 13,16 | 13,16 | 43 |
| 17 abr 2024 | 12,34 | 12,80 | 12,34 | 12,72 | 12,72 | - |
| 16 abr 2024 | 12,23 | 12,26 | 12,06 | 12,26 | 12,26 | 10 |
| 15 abr 2024 | 12,28 | 12,45 | 12,20 | 12,23 | 12,23 | - |
| 12 abr 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,62 | - |
| 11 abr 2024 | 12,42 | 12,67 | 12,42 | 12,67 | 12,67 | - |
| 10 abr 2024 | 12,80 | 12,80 | 12,42 | 12,42 | 12,42 | 125 |
| 09 abr 2024 | 12,69 | 12,84 | 12,69 | 12,84 | 12,84 | - |
| 08 abr 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
| 05 abr 2024 | 12,73 | 12,73 | 12,73 | 12,73 | 12,73 | - |
| 04 abr 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
| 03 abr 2024 | 13,17 | 13,30 | 13,17 | 13,30 | 13,30 | - |
| 02 abr 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
| 28 mar 2024 | 13,94 | 14,15 | 13,94 | 14,12 | 14,12 | 125 |
| 27 mar 2024 | 13,67 | 13,67 | 13,67 | 13,67 | 13,67 | - |
| 26 mar 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
| 25 mar 2024 | 13,54 | 13,62 | 13,54 | 13,62 | 13,62 | - |
| 22 mar 2024 | 13,49 | 13,68 | 13,49 | 13,68 | 13,68 | - |
| 21 mar 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | - |
| 20 mar 2024 | 13,03 | 13,03 | 12,89 | 12,89 | 12,89 | - |
| 19 mar 2024 | 12,80 | 12,95 | 12,79 | 12,79 | 12,79 | - |
| 18 mar 2024 | 12,75 | 12,99 | 12,75 | 12,94 | 12,94 | 1010 |
| 15 mar 2024 | 12,67 | 12,85 | 12,67 | 12,85 | 12,85 | - |
| 14 mar 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
| 13 mar 2024 | 12,60 | 12,95 | 12,60 | 12,72 | 12,72 | 14 |
| 12 mar 2024 | 13,33 | 13,40 | 12,70 | 12,75 | 12,75 | 16 |
| 11 mar 2024 | 13,28 | 13,44 | 13,28 | 13,29 | 13,29 | - |
| 08 mar 2024 | 13,43 | 13,59 | 13,40 | 13,40 | 13,40 | 340 |
| 07 mar 2024 | 13,41 | 13,65 | 13,41 | 13,62 | 13,62 | - |
| 06 mar 2024 | 13,37 | 13,67 | 13,37 | 13,58 | 13,58 | 300 |
| 05 mar 2024 | 13,46 | 13,66 | 13,20 | 13,43 | 13,43 | - |
| 04 mar 2024 | 14,15 | 14,68 | 14,15 | 14,67 | 14,67 | - |
| 01 mar 2024 | 14,42 | 14,42 | 14,28 | 14,39 | 14,39 | 143 |
| 29 feb 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
| 28 feb 2024 | 14,21 | 14,34 | 14,19 | 14,32 | 14,32 | 28 |
| 27 feb 2024 | 13,91 | 14,09 | 13,91 | 14,09 | 14,09 | 40 |
| 26 feb 2024 | 13,79 | 14,03 | 13,79 | 14,03 | 14,03 | - |
| 23 feb 2024 | 13,87 | 14,07 | 13,87 | 14,04 | 14,04 | 212 |
| 22 feb 2024 | 13,62 | 13,96 | 13,62 | 13,96 | 13,96 | - |
| 21 feb 2024 | 13,40 | 13,53 | 13,40 | 13,53 | 13,53 | - |
| 20 feb 2024 | 13,35 | 13,73 | 13,35 | 13,54 | 13,54 | - |
| 19 feb 2024 | 13,43 | 13,72 | 13,43 | 13,72 | 13,72 | 400 |
| 16 feb 2024 | 13,75 | 13,75 | 13,61 | 13,61 | 13,61 | - |
| 15 feb 2024 | 13,82 | 13,90 | 13,82 | 13,90 | 13,90 | 500 |
| 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 | 13,76 | 13,73 | 13,76 | 13,76 | - |
| 08 feb 2024 | 13,65 | 13,85 | 13,65 | 13,85 | 13,85 | - |
| 07 feb 2024 | 13,69 | 13,87 | 13,69 | 13,82 | 13,82 | 200 |
| 06 feb 2024 | 13,20 | 13,25 | 13,20 | 13,25 | 13,25 | - |
| 05 feb 2024 | 13,34 | 13,34 | 13,25 | 13,25 | 13,25 | - |
| 02 feb 2024 | 13,24 | 13,44 | 13,11 | 13,44 | 13,44 | 1000 |
| 01 feb 2024 | 13,11 | 13,31 | 13,11 | 13,31 | 13,31 | - |
| 31 ene 2024 | 13,20 | 13,41 | 13,20 | 13,24 | 13,24 | - |
| *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.