American Airlines

AAL
🏛️ Reino Unido →
10.09
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 13.92 13.96 13.70 13.76 0.1M
2023-12-28 14.03 14.04 13.83 13.97 0.0M
2023-12-27 14.05 14.10 13.92 13.97 0.0M
2023-12-26 14.14 14.24 14.05 14.14 0.0M
2023-12-22 14.20 14.40 14.26 14.27 0.1M
2023-12-21 14.18 14.41 14.20 14.34 0.0M
2023-12-20 14.31 14.38 14.15 14.28 0.0M
2023-12-19 14.32 14.44 14.29 14.33 0.1M
2023-12-18 14.52 14.48 14.06 14.24 0.1M
2023-12-15 14.54 14.69 14.41 14.48 0.1M
2023-12-14 14.13 14.65 14.28 14.52 0.2M
2023-12-13 14.12 13.94 13.64 13.87 0.0M
2023-12-12 13.71 14.17 13.80 14.11 0.1M
2023-12-11 13.79 13.85 13.61 13.71 0.1M
2023-12-08 13.87 13.98 13.77 13.77 0.0M
2023-12-07 13.49 14.14 13.50 13.91 0.2M
2023-12-06 13.09 13.74 13.35 13.56 0.1M
2023-12-05 13.37 13.27 13.01 13.09 0.1M
2023-12-04 13.05 13.48 12.94 13.30 0.3M
2023-12-01 12.46 12.98 12.45 12.92 0.1M
2023-11-30 12.29 12.43 12.09 12.43 0.1M
2023-11-29 12.16 12.55 12.27 12.36 0.1M
2023-11-28 12.16 12.23 11.96 12.04 0.1M
2023-11-27 12.30 12.30 12.08 12.14 0.1M
2023-11-24 12.49 12.47 12.25 12.32 0.1M
2023-11-22 12.16 12.76 12.35 12.36 0.2M
2023-11-21 12.40 12.33 12.06 12.15 0.1M
2023-11-20 12.23 12.40 12.18 12.40 0.1M
2023-11-17 12.25 12.30 12.15 12.16 0.1M
2023-11-16 12.49 12.59 12.16 12.23 0.1M
2023-11-15 12.26 12.71 12.31 12.47 0.1M
2023-11-14 11.79 12.30 12.05 12.26 0.1M
2023-11-13 11.82 11.88 11.64 11.79 0.0M
2023-11-10 11.70 11.73 11.54 11.73 0.1M
2023-11-09 12.09 12.16 11.73 11.73 0.1M
2023-11-08 11.74 12.25 11.86 12.14 0.1M
2023-11-07 11.70 11.83 11.62 11.68 0.1M
2023-11-06 12.05 12.09 11.54 11.58 0.1M
2023-11-03 11.40 12.05 11.40 12.04 0.1M
2023-11-02 11.13 11.47 11.28 11.37 0.1M
2023-11-01 11.19 11.21 10.98 11.10 0.0M
2023-10-31 11.13 11.14 10.87 11.09 0.0M
2023-10-30 10.94 11.20 11.00 11.19 0.0M
2023-10-27 11.20 11.22 10.89 10.91 0.1M
2023-10-26 11.12 11.21 10.97 11.16 0.1M
2023-10-25 11.31 11.22 11.05 11.06 0.0M
2023-10-24 11.35 11.38 11.10 11.17 0.0M
2023-10-23 11.05 11.39 10.96 11.32 0.0M
2023-10-20 11.41 11.42 11.07 11.13 0.2M
2023-10-19 11.38 12.00 11.37 11.62 0.2M
2023-10-18 11.80 11.73 11.29 11.45 0.1M
2023-10-17 11.91 12.10 11.89 11.93 0.0M
2023-10-16 11.84 12.04 11.72 11.97 0.0M
2023-10-13 12.07 12.02 11.68 11.76 0.1M
2023-10-12 12.57 12.61 11.94 11.94 0.1M
2023-10-11 12.28 12.67 12.29 12.41 0.1M
2023-10-10 12.26 12.64 12.30 12.30 0.1M
2023-10-09 12.54 12.37 11.95 12.22 0.2M
2023-10-06 12.90 12.99 12.69 12.91 0.0M
2023-10-05 12.75 13.01 12.72 12.94 0.0M
2023-10-04 12.28 12.71 12.35 12.66 0.1M
2023-10-03 12.78 12.70 12.30 12.30 0.3M
2023-10-02 12.85 13.10 12.74 12.82 0.0M
2023-09-29 12.96 13.01 12.65 12.70 0.0M
2023-09-28 12.67 13.09 12.60 13.00 0.1M
2023-09-27 12.80 12.82 12.51 12.53 0.1M
2023-09-26 12.95 13.00 12.75 12.76 0.2M
2023-09-25 12.97 12.96 12.72 12.96 0.0M
2023-09-22 13.09 13.14 12.88 12.89 0.1M
2023-09-21 13.07 13.26 12.95 13.13 0.1M
2023-09-20 13.29 13.47 13.16 13.17 0.1M
2023-09-19 13.10 13.34 13.06 13.29 0.1M
2023-09-18 13.30 13.26 13.09 13.17 0.0M
2023-09-15 13.32 13.43 13.22 13.33 0.0M
2023-09-14 13.38 13.46 13.15 13.22 0.1M
2023-09-13 14.14 13.72 13.27 13.27 0.2M
2023-09-12 14.16 14.28 14.10 14.16 0.0M
2023-09-11 14.02 14.17 13.94 14.14 0.0M
2023-09-08 14.06 14.12 13.95 14.00 0.0M
2023-09-07 14.38 14.24 13.93 14.03 0.0M
2023-09-06 14.43 14.72 14.25 14.25 0.1M
2023-09-05 14.62 14.50 14.14 14.31 0.0M
2023-09-01 14.79 14.79 14.60 14.70 0.0M
2023-08-31 14.88 14.91 14.68 14.76 0.0M
2023-08-30 14.95 14.93 14.78 14.86 0.1M
2023-08-29 14.69 14.99 14.72 14.94 0.1M
2023-08-28 14.63 14.81 14.59 14.63 0.1M
2023-08-25 14.57 14.63 14.42 14.61 0.0M
2023-08-24 14.81 14.74 14.47 14.68 0.0M
2023-08-23 14.91 14.90 14.58 14.88 0.0M
2023-08-22 15.20 15.28 14.84 14.91 0.0M
2023-08-21 15.00 15.14 14.97 14.98 0.0M
2023-08-18 15.11 15.12 14.85 15.06 0.0M
2023-08-17 15.56 15.42 15.03 15.16 0.0M
2023-08-16 15.52 15.82 15.48 15.48 0.1M
2023-08-15 15.74 15.73 15.54 15.56 0.0M
2023-08-14 15.70 15.87 15.49 15.86 0.0M
2023-08-11 15.76 15.74 15.58 15.58 0.0M
2023-08-10 15.89 15.99 15.65 15.72 0.0M
2023-08-09 16.19 16.23 15.75 15.87 0.0M
2023-08-08 15.89 16.06 15.77 16.06 0.1M
2023-08-07 15.72 15.99 15.69 15.94 0.0M
2023-08-04 16.02 16.18 15.89 15.92 0.1M
2023-08-03 16.02 15.94 15.71 15.83 0.1M
2023-08-02 15.99 16.05 15.78 16.05 0.1M
2023-08-01 16.81 16.62 15.95 16.18 0.0M
2023-07-31 16.88 16.86 16.60 16.64 0.0M
2023-07-28 16.65 16.85 16.62 16.68 0.1M
2023-07-27 16.81 16.68 16.38 16.61 0.1M
2023-07-26 16.55 16.89 16.53 16.69 0.1M
2023-07-25 16.96 16.80 16.20 16.68 0.1M
2023-07-24 17.23 17.25 16.89 16.92 0.1M
2023-07-21 17.50 17.58 17.10 17.45 0.1M
2023-07-20 18.96 18.99 17.30 17.50 0.2M
2023-07-19 18.63 18.77 18.44 18.52 0.0M
2023-07-18 18.29 18.60 18.20 18.56 0.0M
2023-07-17 18.09 18.35 18.01 18.25 0.0M
2023-07-14 18.52 18.53 17.98 18.15 0.1M
2023-07-13 18.57 19.19 18.25 18.64 0.1M
2023-07-12 18.83 19.05 18.50 18.58 0.0M
2023-07-11 18.52 18.77 18.46 18.77 0.1M
2023-07-10 18.19 18.72 18.30 18.67 0.1M
2023-07-07 17.80 18.54 17.93 18.48 0.1M
2023-07-06 18.13 18.18 17.69 17.88 0.0M
2023-07-05 18.09 18.39 17.92 18.36 0.0M
2023-07-03 17.90 18.18 17.84 18.09 0.1M
2023-06-30 17.75 17.89 17.67 17.89 0.1M
2023-06-29 17.49 17.98 17.57 17.57 0.1M
2023-06-28 17.23 17.55 17.34 17.47 0.1M
2023-06-27 16.48 17.47 16.52 17.41 0.1M
2023-06-26 16.15 16.40 16.12 16.34 0.0M
2023-06-23 16.24 16.26 15.94 16.25 0.0M
2023-06-22 16.30 16.37 16.07 16.37 0.0M
2023-06-21 16.38 16.32 16.00 16.19 0.0M
2023-06-20 16.42 16.41 16.17 16.27 0.0M
2023-06-19 16.45 16.64 16.64 16.64 0.0M
2023-06-16 16.54 16.71 16.54 16.54 0.1M
2023-06-15 16.57 16.63 16.43 16.63 0.1M
2023-06-14 16.35 16.68 16.32 16.36 0.1M
2023-06-13 16.11 16.32 16.12 16.28 0.1M
2023-06-12 15.52 16.37 15.74 15.95 0.1M
2023-06-09 15.22 15.66 15.31 15.65 0.1M
2023-06-08 15.12 15.58 15.10 15.47 0.1M
2023-06-07 14.96 15.27 14.91 15.13 0.1M
2023-06-06 14.70 15.00 14.70 14.86 0.1M
2023-06-05 14.95 14.90 14.69 14.77 0.0M
2023-06-02 14.80 15.05 14.69 14.96 0.2M
2023-06-01 14.85 14.87 14.63 14.74 0.0M
2023-05-31 14.50 15.09 14.50 14.66 0.1M
2023-05-30 14.37 14.73 14.42 14.58 0.1M
2023-05-26 14.28 14.53 14.30 14.36 0.0M
2023-05-25 13.80 14.35 13.80 14.32 0.0M
2023-05-24 14.19 13.92 13.57 13.68 0.1M
2023-05-23 14.39 14.62 14.21 14.54 0.1M
2023-05-22 14.85 14.93 14.11 14.46 0.1M
2023-05-19 15.04 15.06 14.64 14.79 0.0M
2023-05-18 14.93 15.01 14.80 14.90 0.6M
2023-05-17 14.34 15.00 14.36 15.00 0.2M
2023-05-16 14.24 14.44 13.97 14.26 0.1M
2023-05-15 13.97 14.29 13.93 14.28 0.0M
2023-05-12 14.12 14.18 13.88 13.91 0.0M
2023-05-11 14.25 14.25 14.04 14.09 0.1M
2023-05-10 14.52 14.74 14.08 14.16 0.1M
2023-05-09 14.35 14.55 14.22 14.48 0.7M
2023-05-08 14.30 14.65 14.24 14.30 0.1M
2023-05-05 13.50 13.95 13.64 13.90 0.0M
2023-05-04 13.76 13.88 13.35 13.52 0.0M
2023-05-03 13.74 13.95 13.70 13.82 0.0M
2023-05-02 13.89 13.84 13.57 13.78 0.1M
2023-04-28 13.04 13.55 12.89 13.51 0.2M
2023-04-27 12.74 13.38 12.77 13.05 0.2M
2023-04-26 13.01 13.03 12.65 12.75 0.1M
2023-04-25 13.40 13.13 12.83 12.86 0.0M
2023-04-24 13.31 13.53 13.06 13.21 0.0M
2023-04-21 13.34 13.37 13.21 13.37 0.0M
2023-04-20 13.45 13.67 13.40 13.46 0.1M
2023-04-19 13.35 13.60 13.13 13.60 0.1M
2023-04-18 13.12 13.25 13.00 13.25 0.1M
2023-04-17 12.96 13.11 12.82 13.05 0.0M
2023-04-14 13.03 13.05 12.73 12.77 0.1M
2023-04-13 13.15 13.22 12.77 13.00 0.1M
2023-04-12 14.38 14.05 12.92 12.99 0.4M
2023-04-11 14.13 14.50 14.10 14.35 0.0M
2023-04-06 13.86 14.18 13.91 14.05 0.0M
2023-04-05 14.26 14.11 13.72 13.82 0.0M
2023-04-04 14.41 14.54 14.02 14.27 0.0M
2023-04-03 14.63 14.61 14.29 14.37 0.1M
2023-03-31 14.40 14.70 14.56 14.67 0.0M
2023-03-30 14.38 14.67 14.48 14.53 0.1M
2023-03-29 14.09 14.39 14.13 14.34 0.1M
2023-03-28 13.93 14.04 13.85 13.93 0.1M
2023-03-27 13.80 14.04 13.71 13.91 0.0M
2023-03-24 13.69 13.65 13.37 13.65 0.0M
2023-03-23 13.98 14.17 13.53 13.60 0.1M
2023-03-22 14.36 14.40 14.05 14.05 0.9M
2023-03-21 14.02 14.54 14.26 14.41 0.1M
2023-03-20 13.89 14.20 13.95 13.99 0.4M
2023-03-17 14.02 14.15 13.70 13.84 0.1M
2023-03-16 13.96 14.23 13.68 14.07 0.1M
2023-03-15 14.67 14.40 13.53 13.76 0.2M
2023-03-14 14.59 15.29 14.55 14.55 0.1M
2023-03-13 15.61 15.25 14.69 14.89 0.0M
2023-03-10 15.93 15.98 15.14 15.47 0.0M
2023-03-09 16.55 16.80 15.95 15.95 0.8M
2023-03-08 16.52 16.54 16.29 16.37 0.8M
2023-03-07 16.16 16.63 16.19 16.30 0.0M
2023-03-06 16.55 16.55 16.23 16.24 0.0M
2023-03-03 16.21 16.48 16.16 16.48 0.0M
2023-03-02 15.91 16.03 15.75 16.00 0.0M
2023-03-01 15.95 16.04 15.80 15.95 0.0M
2023-02-28 15.67 16.03 15.60 15.98 0.0M
2023-02-27 15.59 15.79 15.56 15.79 0.0M
2023-02-24 15.77 15.66 15.37 15.45 0.0M
2023-02-23 15.68 16.16 15.59 15.69 0.0M
2023-02-22 15.75 15.80 15.42 15.58 0.0M
2023-02-21 16.21 16.18 15.55 15.55 0.0M
2023-02-17 16.19 16.53 16.18 16.44 0.0M
2023-02-16 16.72 16.66 16.50 16.50 0.0M
2023-02-15 16.75 16.75 16.65 16.75 0.0M
2023-02-14 16.56 16.77 16.33 16.68 0.0M
2023-02-13 16.30 16.51 16.31 16.47 0.0M
2023-02-10 16.47 16.43 16.18 16.38 0.0M
2023-02-09 16.95 17.11 16.93 16.93 0.3M
2023-02-08 17.22 17.43 16.80 16.95 0.0M
2023-02-07 16.93 17.01 16.56 16.75 0.0M
2023-02-06 16.91 17.06 16.82 16.95 0.0M
2023-02-03 17.04 17.16 16.90 16.92 0.0M
2023-02-02 16.73 17.25 16.74 17.25 0.0M
2023-02-01 16.05 16.30 15.93 16.30 0.0M
2023-01-31 16.05 16.21 15.97 16.06 0.0M
2023-01-30 16.32 16.59 16.08 16.09 0.0M
2023-01-27 16.64 16.79 16.39 16.52 0.0M
2023-01-26 16.44 16.71 15.74 16.43 0.0M
2023-01-25 16.07 16.45 15.91 16.45 0.0M
2023-01-24 16.26 16.41 15.98 16.28 0.0M
2023-01-23 16.26 16.38 16.16 16.35 0.0M
2023-01-20 16.41 16.53 16.18 16.53 0.0M
2023-01-19 16.61 16.42 16.02 16.22 0.0M
2023-01-18 17.21 17.61 16.67 16.71 0.0M
2023-01-17 16.94 17.06 16.74 17.05 0.6M
2023-01-13 16.99 17.06 16.09 17.05 0.0M
2023-01-12 15.12 16.83 15.91 16.71 0.1M
2023-01-11 15.07 15.49 15.07 15.39 0.0M
2023-01-10 14.54 15.05 14.62 15.05 0.0M
2023-01-09 14.23 14.77 14.25 14.67 0.0M
2023-01-06 13.95 14.16 13.85 14.16 0.0M
2023-01-05 13.53 13.95 13.44 13.95 0.0M
2023-01-04 12.82 13.56 12.90 13.50 0.1M
2023-01-03 12.83 12.96 12.55 12.55 0.0M