Premium
American Airlines Group Inc (AALL34)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.55 | -11.3175218685 | 110.89 | 115.88 | 98 | 5204 | 108.77922031 | DR |
| 4 | -7.84 | -7.38368807685 | 106.18 | 115.88 | 98 | 1507 | 108.83815935 | DR |
| 12 | 19.78 | 25.1782077393 | 78.56 | 115.88 | 74.97 | 1430 | 98.53826862 | DR |
| 26 | 38.34 | 63.9 | 60 | 115.88 | 52.05 | 2043 | 71.20283453 | DR |
| 52 | 22.84 | 30.2516556291 | 75.5 | 115.88 | 52.05 | 1587 | 70.01627447 | DR |
| 156 | 10.34 | 11.75 | 88 | 115.88 | 52.05 | 4460 | 73.0671666 | DR |
| 260 | 8.06 | 8.92778023926 | 90.28 | 147.84 | 49.5 | 4972 | 85.84753898 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 99.92 | -0.57 | -0.57 | 99.36 | 101.22 | 98 | 998 |
| 1737667740 | 100.49 | -9.59 | -8.71 | 102.3 | 106.28 | 99.76 | 2375 |
| 1737581400 | 110.08 | -2.14 | -1.91 | 113.54 | 114.5 | 109.72 | 656 |
| 1737495000 | 112.22 | 2.08 | 1.89 | 107.93 | 112.22 | 107.93 | 2304 |
| 1737408600 | 110.14 | -0.75 | -0.68 | 110.89 | 115.88 | 107.01 | 15139 |
| 1737149400 | 110.89 | 0.65 | 0.59 | 112.26 | 114 | 110.02 | 406 |
| 1737062940 | 110.24 | 1.85 | 1.71 | 107.02 | 110.88 | 107.02 | 139 |
| 1736976540 | 108.39 | -1.53 | -1.39 | 111.01 | 112.5 | 108.39 | 367 |
| 1736890140 | 109.92 | 2.26 | 2.10 | 107.66 | 110.46 | 107.66 | 49 |
| 1736803740 | 107.66 | -3.99 | -3.57 | 108.54 | 108.54 | 105.93 | 107 |
| 1736544540 | 111.65 | 5.84 | 5.52 | 112 | 112.84 | 109.26 | 1692 |
| 1736458140 | 105.81 | -2.21 | -2.05 | 105.85 | 107.4 | 105.81 | 59 |
| 1736371740 | 108.02 | 0.25 | 0.23 | 107.62 | 108.02 | 105.4 | 512 |
| 1736285400 | 107.77 | -0.49 | -0.45 | 109 | 109 | 106.93 | 209 |
| 1736198940 | 108.26 | 2.49 | 2.35 | 105.77 | 109.03 | 105.77 | 39 |
| 1735939740 | 105.77 | 1.02 | 0.97 | 104.5 | 105.77 | 100.73 | 818 |
| 1735853400 | 104.75 | -4.53 | -4.15 | 109.28 | 109.48 | 104.24 | 253 |
| 1735594200 | 109.28 | 1.81 | 1.68 | 106.18 | 109.62 | 106.18 | 150 |
| 1735334940 | 107.47 | 0.34 | 0.32 | 107.13 | 107.47 | 106.62 | 27 |
| 1735248540 | 107.13 | 0.42 | 0.39 | 106.54 | 107.41 | 106.24 | 907 |
| 1734989340 | 106.71 | 3.01 | 2.90 | 103.7 | 106.94 | 103.7 | 131 |
| 1734730200 | 103.7 | 2.33 | 2.30 | 99.41 | 104.6 | 99.41 | 342 |
| 1734643800 | 101.37 | -1.07 | -1.04 | 104.72 | 104.72 | 101.37 | 373 |
| 1734557400 | 102.44 | 0.53 | 0.52 | 103.66 | 105.88 | 102.44 | 1020 |
| 1734470940 | 101.91 | 1.04 | 1.03 | 100.87 | 102.22 | 100.6 | 49 |
| 1734384540 | 100.87 | -0.73 | -0.72 | 102.36 | 102.36 | 100.8 | 250 |
| 1734125340 | 101.6 | -3 | -2.87 | 104.38 | 104.38 | 101.31 | 1422 |
| 1734039000 | 104.6 | 0.33 | 0.32 | 104.27 | 105.34 | 103.8 | 459 |
| 1733952540 | 104.27 | -0.6 | -0.57 | 106.13 | 106.81 | 104.27 | 965 |
| 1733866140 | 104.87 | 0.37 | 0.35 | 102.41 | 109.61 | 102.41 | 5006 |
| 1733779740 | 104.5 | -0.87 | -0.83 | 106.17 | 106.17 | 103.95 | 172 |
| 1733520600 | 105.37 | 0.89 | 0.85 | 104 | 107.49 | 104 | 2872 |
| 1733434200 | 104.48 | 14.48 | 16.09 | 92.27 | 106.69 | 92.27 | 6289 |
| 1733347800 | 90 | 1.95 | 2.21 | 89.73 | 90 | 88.72 | 464 |
| 1733261340 | 88.05 | -0.61 | -0.69 | 88.89 | 89.1 | 87.59 | 901 |
| 1733174940 | 88.66 | 1.28 | 1.46 | 88.2 | 89.55 | 87.66 | 2435 |
| 1732915740 | 87.38 | -3.62 | -3.98 | 91.9 | 93.23 | 87.04 | 2585 |
| 1732829400 | 91 | 5.62 | 6.58 | 85.38 | 91 | 85.38 | 7719 |
| 1732743000 | 85.38 | 0 | 0.00 | 85.41 | 85.41 | 85.02 | 115 |
| 1732656600 | 85.38 | -1.93 | -2.21 | 87.31 | 87.31 | 85.14 | 740 |
| 1732570140 | 87.31 | 3.49 | 4.16 | 84.59 | 87.72 | 84.59 | 2604 |
| 1732310940 | 83.82 | 1.59 | 1.93 | 83.05 | 84 | 82.43 | 858 |
| 1732224600 | 82.23 | -0.44 | -0.53 | 84.08 | 84.39 | 82.23 | 860 |
| 1732051800 | 82.67 | 0.12 | 0.15 | 80.8 | 82.8 | 80.8 | 883 |
| 1731965340 | 82.55 | -0.65 | -0.78 | 83.76 | 83.76 | 81.68 | 883 |
| 1731619800 | 83.2 | 1.36 | 1.66 | 82.43 | 84.5 | 82.43 | 553 |
| 1731533400 | 81.84 | 1.76 | 2.20 | 80.89 | 83.51 | 80.89 | 1247 |
| 1731446940 | 80.08 | -0.96 | -1.18 | 81.2 | 81.2 | 79.6 | 403 |
| 1731360540 | 81.04 | 2.12 | 2.69 | 79.01 | 81.6 | 79.01 | 2764 |
| 1731101400 | 78.92 | 0.68 | 0.87 | 76.67 | 80.94 | 76.67 | 300 |
| 1731014940 | 78.24 | -1.36 | -1.71 | 80.4 | 80.4 | 78.24 | 64 |
| 1730928600 | 79.6 | 3.76 | 4.96 | 80.51 | 81.48 | 79.12 | 2246 |
| 1730842200 | 75.84 | 0.16 | 0.21 | 75.76 | 76.08 | 74.97 | 712 |
| 1730755800 | 75.68 | -3.6 | -4.54 | 78.56 | 78.56 | 75.68 | 530 |
| 1730496600 | 79.28 | 1.25 | 1.60 | 78.48 | 79.84 | 78.48 | 2627 |
| 1730410200 | 78.03 | -1.96 | -2.45 | 79.98 | 80.05 | 77.76 | 532 |
| 1730323800 | 79.99 | 0.31 | 0.39 | 79.76 | 80.5 | 79.02 | 243 |
| 1730237340 | 79.68 | 0.96 | 1.22 | 76.64 | 79.68 | 76.6 | 483 |
| 1730151000 | 78.72 | 3.52 | 4.68 | 77 | 78.85 | 76.02 | 1965 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
