American AirLines Group Inc (AAL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
10.969.132 |
-0,96%
|
14,79
|
14,46
|
15,01
|
14,64
|
| 26/11/2024 |
15.092.324 |
-1,88%
|
14,60
|
14,56
|
15,125
|
14,64
|
| 25/11/2024 |
21.914.418 |
3,76%
|
14,64
|
14,56
|
15,125
|
14,92
|
| 22/11/2024 |
14.835.919 |
1,20%
|
14,47
|
14,085
|
14,575
|
14,38
|
| 21/11/2024 |
15.345.814 |
-1,80%
|
14,4899
|
14,00
|
14,575
|
14,20
|
| 20/11/2024 |
18.190.517 |
0,91%
|
14,30
|
13,84
|
14,49
|
14,46
|
| 19/11/2024 |
18.575.493 |
0,28%
|
14,41
|
13,874
|
14,435
|
14,33
|
| 18/11/2024 |
12.893.800 |
-0,70%
|
14,4003
|
14,03
|
14,435
|
14,29
|
| 15/11/2024 |
16.161.323 |
0,91%
|
14,22
|
14,05
|
14,665
|
14,39
|
| 14/11/2024 |
24.480.199 |
1,78%
|
14,26
|
13,97
|
14,665
|
14,26
|
| 13/11/2024 |
20.911.188 |
0,72%
|
13,97
|
13,73
|
14,55
|
14,01
|
| 12/11/2024 |
14.901.130 |
-1,73%
|
13,95
|
13,73
|
14,16
|
13,91
|
| 11/11/2024 |
16.076.308 |
2,39%
|
13,93
|
13,891
|
14,16
|
14,16
|
| 08/11/2024 |
12.831.233 |
1,40%
|
13,93
|
13,60
|
14,03
|
13,81
|
| 07/11/2024 |
13.509.779 |
-2,71%
|
14,00
|
13,60
|
14,17
|
13,62
|
| 06/11/2024 |
23.419.435 |
6,14%
|
12,93
|
12,92
|
14,17
|
14,00
|
| 05/11/2024 |
13.527.826 |
%
|
13,48
|
12,95
|
13,22
|
13,19
|
| 04/11/2024 |
17.088.566 |
%
|
13,48
|
12,96
|
13,49
|
12,99
|
| 01/11/2024 |
12.665.522 |
%
|
13,46
|
13,40
|
13,66
|
13,54
|
| 31/10/2024 |
17.345.819 |
%
|
13,79
|
13,38
|
13,89
|
13,40
|
| 30/10/2024 |
15.890.479 |
%
|
13,63
|
13,61
|
13,99
|
13,94
|
| 29/10/2024 |
19.507.677 |
%
|
13,38
|
13,28
|
13,88
|
13,80
|
| 28/10/2024 |
24.535.243 |
%
|
13,66
|
13,56
|
13,85
|
13,60
|
| 25/10/2024 |
31.080.703 |
%
|
13,20
|
12,76
|
13,44
|
13,15
|
| 24/10/2024 |
43.554.716 |
%
|
13,20
|
12,415
|
13,63
|
12,79
|
| 23/10/2024 |
21.268.594 |
%
|
12,85
|
12,66
|
13,035
|
12,85
|
| 22/10/2024 |
16.777.151 |
%
|
12,93
|
12,615
|
13,03
|
12,9404
|
| 21/10/2024 |
19.530.640 |
%
|
12,96
|
12,775
|
13,10
|
12,97
|
| 18/10/2024 |
25.297.287 |
%
|
12,84
|
12,76
|
13,24
|
13,11
|
| 17/10/2024 |
20.804.934 |
%
|
12,19
|
12,67
|
12,97
|
12,81
|
| 16/10/2024 |
34.045.697 |
%
|
12,19
|
12,14
|
12,92
|
12,90
|
| 15/10/2024 |
24.626.159 |
%
|
11,84
|
12,00
|
12,47
|
11,99
|
| 14/10/2024 |
14.197.924 |
%
|
11,84
|
11,70
|
11,9476
|
11,87
|
| 11/10/2024 |
12.460.891 |
%
|
11,68
|
11,53
|
11,82
|
11,79
|
| 10/10/2024 |
17.603.996 |
%
|
11,77
|
11,64
|
12,00
|
11,76
|
| 09/10/2024 |
22.310.635 |
%
|
11,65
|
11,8732
|
12,25
|
11,93
|
| 08/10/2024 |
29.528.250 |
%
|
11,65
|
11,63
|
12,12
|
11,92
|
| 07/10/2024 |
20.298.543 |
%
|
11,50
|
11,375
|
11,6785
|
11,5599
|
| 04/10/2024 |
35.321.081 |
%
|
11,36
|
11,29
|
11,97
|
11,51
|
| 03/10/2024 |
20.723.268 |
%
|
10,69
|
10,565
|
10,94
|
10,82
|
| 02/10/2024 |
20.755.092 |
%
|
10,70
|
10,605
|
10,8599
|
10,74
|
| 01/10/2024 |
29.440.061 |
%
|
11,48
|
10,82
|
11,32
|
10,93
|
| 30/09/2024 |
18.811.592 |
%
|
11,48
|
11,215
|
11,58
|
11,24
|
| 27/09/2024 |
20.437.212 |
%
|
11,81
|
11,56
|
11,86
|
11,5597
|
| 26/09/2024 |
41.009.314 |
%
|
11,36
|
10,95
|
11,98
|
11,79
|
| 25/09/2024 |
20.167.490 |
%
|
11,04
|
10,97
|
11,175
|
11,00
|
| 24/09/2024 |
20.572.406 |
%
|
11,05
|
10,92
|
11,19
|
11,04
|
| 23/09/2024 |
22.555.102 |
%
|
11,00
|
10,76
|
11,03
|
10,98
|
| 20/09/2024 |
73.239.313 |
%
|
11,30
|
10,88
|
11,12
|
11,01
|
| 19/09/2024 |
25.182.427 |
%
|
11,30
|
11,06
|
11,39
|
11,11
|
| 18/09/2024 |
28.130.808 |
%
|
11,24
|
10,92
|
11,285
|
11,03
|
| 17/09/2024 |
26.564.465 |
%
|
11,00
|
10,95
|
11,26
|
11,17
|
| 16/09/2024 |
23.043.391 |
%
|
11,03
|
10,62
|
10,87
|
10,81
|
| 13/09/2024 |
24.361.553 |
%
|
11,03
|
10,61
|
11,18
|
10,69
|
| 12/09/2024 |
25.422.371 |
%
|
11,03
|
10,43
|
11,135
|
10,83
|
| 11/09/2024 |
30.308.474 |
%
|
10,98
|
10,485
|
11,01
|
10,77
|
| 10/09/2024 |
22.155.898 |
%
|
11,21
|
10,87
|
11,245
|
10,96
|
| 09/09/2024 |
31.516.226 |
%
|
10,87
|
10,855
|
11,225
|
11,22
|
| 06/09/2024 |
19.485.864 |
%
|
10,76
|
10,70
|
11,09
|
10,80
|
| 05/09/2024 |
24.982.803 |
%
|
10,53
|
10,75
|
11,16
|
10,80
|
| 04/09/2024 |
17.324.689 |
%
|
10,53
|
10,5035
|
10,78
|
10,63
|
| 03/09/2024 |
14.267.679 |
%
|
10,51
|
10,495
|
10,74
|
10,60
|
| 30/08/2024 |
17.736.723 |
%
|
10,49
|
10,48
|
10,89
|
10,62
|
| 29/08/2024 |
14.730.889 |
%
|
10,17
|
10,21
|
10,51
|
10,39
|
| 28/08/2024 |
14.084.674 |
%
|
10,17
|
10,04
|
10,205
|
10,16
|
| 27/08/2024 |
15.972.209 |
%
|
10,24
|
9,98
|
10,27
|
10,17
|
| 26/08/2024 |
15.731.162 |
%
|
10,43
|
10,20
|
10,44
|
10,21
|
| 23/08/2024 |
17.644.358 |
%
|
10,22
|
10,17
|
10,50
|
10,39
|
| 22/08/2024 |
18.061.433 |
%
|
10,40
|
10,13
|
10,54
|
10,14
|
| 21/08/2024 |
13.750.763 |
%
|
10,31
|
10,21
|
10,445
|
10,40
|
| 20/08/2024 |
15.641.689 |
%
|
10,31
|
10,21
|
10,45
|
10,29
|
| 19/08/2024 |
21.501.555 |
%
|
10,18
|
10,115
|
10,38
|
10,31
|
| 16/08/2024 |
24.541.298 |
%
|
10,02
|
9,97
|
10,14
|
10,05
|
| 15/08/2024 |
21.935.539 |
%
|
9,98
|
9,94
|
10,155
|
10,09
|
| 14/08/2024 |
21.282.210 |
%
|
9,91
|
9,71
|
9,965
|
9,74
|
| 13/08/2024 |
22.681.172 |
%
|
9,62
|
9,555
|
9,82
|
9,81
|
| 12/08/2024 |
22.031.418 |
%
|
9,78
|
9,59
|
9,80
|
9,60
|
| 09/08/2024 |
16.586.639 |
%
|
9,35
|
9,7299
|
9,96
|
9,86
|
| 08/08/2024 |
22.824.412 |
%
|
9,35
|
9,35
|
9,91
|
9,91
|
| 07/08/2024 |
19.053.725 |
%
|
9,39
|
9,23
|
9,52
|
9,27
|
| 06/08/2024 |
20.071.142 |
%
|
9,46
|
9,22
|
9,53
|
9,31
|
| 05/08/2024 |
27.761.084 |
%
|
9,09
|
9,055
|
9,71
|
9,32
|
| 02/08/2024 |
29.366.473 |
%
|
9,93
|
9,595
|
9,93
|
9,64
|
| 01/08/2024 |
29.153.943 |
%
|
10,64
|
10,10
|
10,68
|
10,14
|
| 31/07/2024 |
23.484.873 |
%
|
10,65
|
10,58
|
11,03
|
10,64
|
| 30/07/2024 |
33.378.156 |
%
|
10,46
|
10,46
|
10,93
|
10,76
|
| 29/07/2024 |
18.121.083 |
%
|
10,56
|
10,37
|
10,72
|
10,43
|
| 26/07/2024 |
28.363.051 |
%
|
10,70
|
10,215
|
10,755
|
10,62
|
| 25/07/2024 |
54.172.644 |
%
|
9,95
|
9,755
|
10,90
|
10,5709
|
| 24/07/2024 |
26.194.998 |
%
|
10,46
|
10,12
|
10,59
|
10,19
|
| 23/07/2024 |
19.945.725 |
%
|
10,63
|
10,48
|
10,74
|
10,48
|
| 22/07/2024 |
25.226.890 |
%
|
10,50
|
10,35
|
10,75
|
10,68
|
| 19/07/2024 |
16.409.685 |
%
|
10,63
|
10,435
|
10,65
|
10,60
|
| 18/07/2024 |
27.426.748 |
%
|
10,96
|
10,61
|
11,0895
|
10,65
|
| 17/07/2024 |
17.946.110 |
%
|
10,65
|
10,835
|
11,12
|
11,01
|
| 16/07/2024 |
30.058.334 |
%
|
10,65
|
10,65
|
11,24
|
11,18
|
| 15/07/2024 |
18.694.481 |
%
|
10,67
|
10,56
|
10,87
|
10,63
|
| 12/07/2024 |
19.827.933 |
%
|
10,73
|
10,55
|
10,80
|
10,68
|
| 11/07/2024 |
47.794.103 |
%
|
11,04
|
10,34
|
10,76
|
10,74
|
| 10/07/2024 |
18.085.617 |
%
|
11,04
|
10,994
|
11,22
|
11,15
|
