Dati storici American Airlines - AAL

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	13,52	14,23	11,44	13,18	69.128.529	-2,02	-14,94%
1 Mese	16,43	16,60	11,44	14,45	47.722.633	-4,93	-30,01%
3 Mesi	16,45	19,0799	11,44	15,95	34.143.840	-4,95	-30,09%
6 Mesi	10,95	19,0799	10,43	14,37	33.270.650	0,55	5,02%
1 Anno	14,60	19,0799	9,07	13,22	33.151.972	-3,10	-21,23%
3 Anni	14,40	21,42	9,07	14,11	31.520.348	-2,90	-20,14%
5 Anni	16,31	26,09	8,25	15,10	41.237.714	-4,81	-29,49%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mar 2025	12,50	-0,53	-4,07%	12,72	12,75	12,11	82.901.315
08 Mar 2025	13,03	-0,22	-1,66%	13,14	13,18	12,58	76.604.987
07 Mar 2025	13,25	-0,84	-5,96%	13,82	13,93	13,2001	58.083.654
06 Mar 2025	14,09	0,74	5,54%	13,51	14,23	13,49	56.970.018
05 Mar 2025	13,35	-0,52	-3,75%	13,52	13,65	13,015	71.082.670
04 Mar 2025	13,87	-0,48	-3,34%	14,36	14,545	13,77	55.379.055
01 Mar 2025	14,35	-0,18	-1,24%	14,565	14,7499	14,27	49.706.493
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