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 | -13.96 | -17.2345679012 | 81 | 81.24 | 66.81 | 2941 | 75.29286322 | DR |
| 4 | -28.38 | -29.7421924125 | 95.42 | 95.79 | 66.81 | 1934 | 85.78846278 | DR |
| 12 | -33.83 | -33.5382175077 | 100.87 | 115.88 | 66.81 | 1574 | 96.68172625 | DR |
| 26 | 4.31 | 6.87071576598 | 62.73 | 115.88 | 57.65 | 1585 | 86.08365904 | DR |
| 52 | -5.48 | -7.55653612796 | 72.52 | 115.88 | 52.05 | 1691 | 72.59904054 | DR |
| 156 | -5.84 | -8.01317233809 | 72.88 | 115.88 | 52.05 | 3508 | 71.6134631 | DR |
| 260 | -8.21 | -10.9102990033 | 75.25 | 147.84 | 49.5 | 4922 | 85.91341005 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 71.8 | -3.37 | -4.48 | 74.23 | 74.23 | 70.8 | 633 |
| 1741382940 | 75.17 | -1.87 | -2.43 | 76.8 | 76.8 | 73.64 | 10336 |
| 1741296540 | 77.04 | -3.87 | -4.78 | 80.32 | 80.32 | 76.46 | 253 |
| 1741210140 | 80.91 | -3.81 | -4.50 | 81 | 81.24 | 80.64 | 541 |
| 1740778200 | 84.72 | -0.02 | -0.02 | 84.84 | 85.64 | 83.93 | 2726 |
| 1740691740 | 84.74 | -2.26 | -2.60 | 87.88 | 88.5 | 84 | 74 |
| 1740605400 | 87 | 0.06 | 0.07 | 88.54 | 90.46 | 87 | 54 |
| 1740519000 | 86.94 | -2.52 | -2.82 | 87.67 | 87.67 | 85.7 | 1201 |
| 1740432540 | 89.46 | 1.98 | 2.26 | 88.02 | 89.46 | 87.7 | 334 |
| 1740173400 | 87.48 | -2.94 | -3.25 | 90.42 | 90.93 | 86.89 | 380 |
| 1740087000 | 90.42 | -1.27 | -1.39 | 89.86 | 90.42 | 88.95 | 88 |
| 1740000540 | 91.69 | 0.28 | 0.31 | 91.61 | 91.92 | 91.61 | 7 |
| 1739914140 | 91.41 | -1.09 | -1.18 | 91.54 | 92.5 | 91.34 | 51 |
| 1739827800 | 92.5 | 1.42 | 1.56 | 91.09 | 93.4 | 88 | 16723 |
| 1739568600 | 91.08 | 0.16 | 0.18 | 90.53 | 91.08 | 89.9 | 527 |
| 1739482140 | 90.92 | -2.83 | -3.02 | 93.92 | 93.92 | 90 | 219 |
| 1739395740 | 93.75 | -1.52 | -1.60 | 93 | 95.79 | 93 | 63 |
| 1739309400 | 95.27 | -1.28 | -1.33 | 95.42 | 95.42 | 93 | 606 |
| 1739222940 | 96.55 | -3.63 | -3.62 | 99.3 | 99.3 | 96.12 | 132 |
| 1738963800 | 100.18 | 2.46 | 2.52 | 98 | 100.18 | 98 | 196 |
| 1738877340 | 97.72 | -0.16 | -0.16 | 98.77 | 99.35 | 97.72 | 9605 |
| 1738790940 | 97.88 | 0.61 | 0.63 | 97.69 | 99.38 | 95.48 | 1038 |
| 1738704600 | 97.27 | -0.41 | -0.42 | 97.27 | 97.27 | 97.27 | 8 |
| 1738618200 | 97.68 | -1.6 | -1.61 | 96.42 | 97.68 | 95.6 | 2602 |
| 1738358940 | 99.28 | 0.28 | 0.28 | 98.46 | 100.66 | 98.46 | 4060 |
| 1738272540 | 99 | -2.18 | -2.15 | 97.48 | 99.94 | 97.18 | 838 |
| 1738186200 | 101.18 | 0.84 | 0.84 | 99.78 | 101.27 | 99.65 | 695 |
| 1738099740 | 100.34 | -0.39 | -0.39 | 100.73 | 101.08 | 100 | 219 |
| 1738013340 | 100.73 | 0.81 | 0.81 | 99.53 | 103.55 | 98.34 | 1681 |
| 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 |
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
