Dati storici American Airlines - AAL

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,93	16,0641	14,21	15,06	49.388.290	-1,33	-8,35%
1 Mese	16,96	17,40	14,21	15,91	34.258.202	-2,36	-13,92%
3 Mesi	17,54	19,0799	14,21	16,83	29.155.533	-2,94	-16,76%
6 Mesi	10,17	19,0799	10,04	14,25	31.189.578	4,43	43,56%
1 Anno	15,36	19,0799	9,07	13,28	32.294.005	-0,76	-4,95%
3 Anni	17,04	21,42	9,07	14,14	31.624.886	-2,44	-14,32%
5 Anni	19,80	26,09	8,25	15,13	41.125.486	-5,20	-26,26%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Feb 2025	14,53	-0,65	-4,28%	15,12	15,15	14,21	56.464.760
27 Feb 2025	15,18	0,05	0,33%	15,47	15,66	15,17	43.170.956
26 Feb 2025	15,13	-0,18	-1,18%	15,37	15,37	14,80	48.931.608
25 Feb 2025	15,31	0,08	0,53%	15,38	15,52	15,21	42.703.927
22 Feb 2025	15,23	-0,63	-3,97%	15,93	16,0641	15,09	55.670.201
21 Feb 2025	15,86	-0,14	-0,88%	15,97	16,095	15,57	32.600.203
20 Feb 2025	16,00	-0,08	-0,50%	15,985	16,145	15,805	24.440.620
19 Feb 2025	16,08	0,11	0,69%	15,87	16,32	15,85	27.355.685
15 Feb 2025	15,97	0,23	1,46%	15,835	15,98	15,64	29.204.908
14 Feb 2025	15,74	-0,52	-3,20%	16,36	16,50	15,475	41.908.996
13 Feb 2025	16,26	-0,15	-0,91%	16,38	16,60	16,14	24.561.684
12 Feb 2025	16,41	-0,21	-1,26%	16,43	16,56	16,1348	28.988.284
11 Feb 2025	16,62	-0,55	-3,20%	17,20	17,20	16,56	27.653.738
08 Feb 2025	17,17	0,11	0,64%	17,07	17,40	17,0202	22.449.411
07 Feb 2025	17,06	0,10	0,59%	17,09	17,32	16,955	25.491.266
06 Feb 2025	16,96	0,12	0,71%	16,85	17,22	16,51	27.634.885
05 Feb 2025	16,84	0,14	0,84%	16,75	16,935	16,70	28.801.707
04 Feb 2025	16,70	-0,22	-1,30%	16,39	16,82	16,22	32.929.255
01 Feb 2025	16,92	0,02	0,12%	16,96	17,23	16,91	29.943.749
31 Gen 2025	16,90	-0,43	-2,48%	16,93	17,23	16,80	41.529.542
30 Gen 2025	17,33	0,18	1,05%	17,14	17,34	16,9405	24.700.042
29 Gen 2025	17,15	-0,05	-0,29%	17,08	17,47	16,955	29.716.839