American Airlines (AAL)

AAL
🏛️ México →
207.84
Última Actualización: 2025-09-26
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
2023-12-29 233.90 233.90 232.00 232.54 0.0M
2023-12-28 235.00 236.73 235.00 236.45 0.0M
2023-12-27 238.30 238.50 235.01 236.79 0.0M
2023-12-26 248.60 248.60 238.31 239.50 0.0M
2023-12-22 243.80 243.80 243.60 243.60 0.0M
2023-12-21 245.00 245.00 241.66 244.00 0.0M
2023-12-20 242.50 247.99 239.55 241.49 0.0M
2023-12-19 244.00 244.00 243.02 243.31 0.0M
2023-12-18 247.00 248.00 243.00 244.70 0.0M
2023-12-15 252.39 252.39 247.05 247.05 0.0M
2023-12-14 245.00 253.00 245.00 251.00 0.0M
2023-12-13 239.49 243.50 237.84 243.16 0.0M
2023-12-11 239.00 239.99 238.00 238.00 0.0M
2023-12-08 241.09 241.99 238.60 239.00 0.0M
2023-12-07 238.00 244.00 238.00 242.41 0.1M
2023-12-06 229.51 236.00 229.51 232.47 0.1M
2023-12-05 228.50 230.00 227.18 227.18 0.0M
2023-12-04 224.57 234.98 224.15 232.50 0.0M
2023-12-01 217.75 224.00 217.75 223.52 0.0M
2023-11-30 214.00 216.00 214.00 215.50 0.0M
2023-11-29 210.79 215.00 210.79 212.50 0.0M
2023-11-28 207.00 207.85 206.00 207.00 0.0M
2023-11-27 211.00 211.00 207.87 209.53 0.0M
2023-11-24 210.60 210.60 210.00 210.00 0.0M
2023-11-22 214.00 219.00 209.51 209.51 0.0M
2023-11-21 211.00 211.00 207.70 208.90 0.0M
2023-11-17 211.00 212.00 210.00 212.00 0.0M
2023-11-16 214.50 214.50 210.00 210.00 0.0M
2023-11-15 216.70 219.11 214.66 214.94 0.0M
2023-11-14 211.00 212.51 210.94 212.08 0.0M
2023-11-13 208.00 208.98 207.75 207.75 0.0M
2023-11-10 207.00 210.79 205.00 208.68 0.0M
2023-11-09 211.60 211.60 205.71 207.71 0.0M
2023-11-08 207.00 213.60 207.00 211.00 0.1M
2023-11-07 208.00 208.00 207.00 207.00 0.0M
2023-11-06 205.00 207.00 202.52 203.41 0.0M
2023-11-03 202.00 210.00 202.00 209.80 0.0M
2023-11-01 198.03 198.06 197.01 197.60 0.0M
2023-10-31 200.00 201.58 196.03 200.95 0.0M
2023-10-30 201.99 202.20 199.40 202.20 0.0M
2023-10-27 202.00 202.00 198.00 198.00 0.0M
2023-10-26 202.00 203.00 201.00 203.00 0.0M
2023-10-25 203.00 207.44 202.06 203.00 0.0M
2023-10-24 205.88 205.88 203.00 203.01 0.0M
2023-10-23 201.65 206.36 201.00 206.36 0.0M
2023-10-20 205.00 205.00 201.50 201.53 0.1M
2023-10-19 210.00 220.00 209.01 209.16 0.0M
2023-10-18 212.00 212.00 206.00 207.00 0.0M
2023-10-17 214.03 214.80 214.00 214.01 0.0M
2023-10-16 213.99 215.50 213.00 214.00 0.0M
2023-10-13 216.50 216.50 211.00 212.00 0.0M
2023-10-12 220.00 220.00 215.40 217.00 0.0M
2023-10-11 224.98 224.98 219.80 223.00 0.0M
2023-10-10 224.99 227.00 220.00 220.06 0.0M
2023-10-09 232.50 232.50 219.00 222.75 0.0M
2023-10-06 235.50 236.00 233.30 233.30 0.0M
2023-10-05 230.00 236.00 230.00 234.40 0.0M
2023-10-04 225.49 230.00 224.00 230.00 0.0M
2023-10-03 223.00 223.00 220.75 221.00 0.0M
2023-10-02 225.45 227.50 224.55 224.55 0.0M
2023-09-29 225.03 225.50 220.50 223.50 0.0M
2023-09-28 222.00 230.00 222.00 227.00 0.0M
2023-09-27 225.00 226.00 221.31 222.00 0.0M
2023-09-26 226.00 226.00 222.51 222.51 0.0M
2023-09-25 221.02 226.39 221.02 224.00 0.0M
2023-09-22 224.05 224.99 222.00 222.69 0.0M
2023-09-21 223.00 228.57 223.00 228.00 0.0M
2023-09-20 227.50 229.00 223.55 223.55 0.0M
2023-09-19 224.00 227.50 224.00 225.50 0.0M
2023-09-18 225.04 230.37 224.50 224.75 0.0M
2023-09-15 226.00 229.00 226.00 226.10 0.0M
2023-09-14 229.50 230.49 225.50 226.01 0.0M
2023-09-13 241.00 241.00 227.00 227.30 0.0M
2023-09-12 244.50 245.55 243.77 243.77 0.0M
2023-09-11 245.01 245.01 243.02 243.40 0.0M
2023-09-08 246.98 247.49 245.25 245.80 0.0M
2023-09-07 248.00 248.00 245.25 245.52 0.0M
2023-09-06 248.00 258.00 248.00 252.00 0.0M
2023-09-05 246.50 250.00 246.50 248.48 0.0M
2023-09-04 252.93 252.93 252.93 252.93 0.0M
2023-09-01 250.60 252.94 250.00 252.93 0.0M
2023-08-31 246.50 251.00 246.00 250.23 0.0M
2023-08-30 249.50 252.98 248.00 248.00 0.0M
2023-08-29 248.50 252.50 248.50 250.00 0.0M
2023-08-28 251.99 251.99 244.00 246.89 0.0M
2023-08-25 244.00 247.00 243.00 244.45 0.0M
2023-08-24 246.50 246.75 243.50 245.14 0.1M
2023-08-23 250.01 251.98 246.00 249.00 0.0M
2023-08-22 256.00 256.00 251.00 251.00 0.0M
2023-08-21 255.50 258.00 255.00 257.01 0.0M
2023-08-18 256.00 257.99 255.50 256.00 0.0M
2023-08-17 263.40 263.40 257.50 259.00 0.0M
2023-08-16 271.99 271.99 264.00 264.01 0.0M
2023-08-15 268.25 268.25 265.71 265.73 0.0M
2023-08-14 265.00 270.00 264.98 269.98 0.0M
2023-08-11 265.50 266.50 264.75 265.21 0.0M
2023-08-10 268.71 274.99 265.51 268.00 0.0M
2023-08-09 274.00 275.00 269.25 271.52 0.0M
2023-08-08 273.10 276.75 272.51 276.75 0.0M
2023-08-07 269.50 273.40 269.00 272.54 0.0M
2023-08-04 272.50 277.18 270.00 270.00 0.0M
2023-08-03 273.75 276.50 270.04 276.04 0.0M
2023-08-02 272.30 273.25 268.53 272.10 0.0M
2023-08-01 277.00 277.50 268.60 274.18 0.0M
2023-07-31 281.00 281.10 277.50 279.28 0.0M
2023-07-28 280.00 280.50 277.50 279.99 0.0M
2023-07-27 280.51 280.51 275.00 277.73 0.0M
2023-07-26 283.50 283.50 280.00 282.00 0.0M
2023-07-25 281.00 283.98 275.50 283.98 0.0M
2023-07-24 290.00 290.00 284.00 284.06 0.0M
2023-07-21 292.01 296.23 289.50 296.23 0.0M
2023-07-20 299.99 299.99 291.00 296.98 0.0M
2023-07-19 306.71 311.60 306.71 306.71 0.0M
2023-07-18 306.70 314.42 306.70 307.21 0.0M
2023-07-17 304.00 306.04 304.00 305.02 0.0M
2023-07-14 306.00 306.00 297.52 304.00 0.0M
2023-07-13 312.51 317.48 312.51 314.98 0.0M
2023-07-12 315.50 315.50 313.25 315.45 0.0M
2023-07-11 317.00 321.00 316.00 320.00 0.0M
2023-07-10 318.00 318.00 315.00 317.00 0.0M
2023-07-07 311.99 316.39 305.01 311.56 0.0M
2023-07-06 311.99 311.99 311.99 311.99 0.0M
2023-07-05 304.91 313.99 304.91 313.98 0.0M
2023-07-04 304.00 305.00 304.00 305.00 0.0M
2023-07-03 307.95 308.00 305.00 305.00 0.0M
2023-06-30 305.00 307.94 297.61 307.37 0.0M
2023-06-29 300.00 306.00 300.00 301.00 0.0M
2023-06-28 298.00 298.01 297.00 298.01 0.0M
2023-06-27 286.00 298.00 286.00 296.00 0.0M
2023-06-26 277.53 280.00 272.81 280.00 0.0M
2023-06-23 278.85 280.00 272.81 278.93 0.0M
2023-06-22 278.01 278.01 278.01 278.01 0.0M
2023-06-21 277.00 277.00 276.00 276.00 0.0M
2023-06-20 280.00 281.00 279.00 280.99 0.0M
2023-06-16 286.00 286.00 280.00 281.00 0.0M
2023-06-15 282.00 285.00 282.00 284.00 0.0M
2023-06-14 282.00 285.50 282.00 284.90 0.0M
2023-06-13 278.02 281.00 273.93 273.94 0.0M
2023-06-12 269.49 281.00 269.49 275.41 0.0M
2023-06-09 269.00 270.00 266.03 269.48 0.0M
2023-06-08 267.99 271.00 262.41 262.42 0.0M
2023-06-07 258.31 264.00 258.31 262.50 0.0M
2023-06-06 262.50 262.50 257.01 257.01 0.0M
2023-06-02 258.23 263.50 258.23 262.50 0.0M
2023-06-01 260.00 261.95 253.01 260.00 0.0M
2023-05-31 260.03 266.20 259.99 261.48 0.0M
2023-05-30 255.50 258.50 255.50 258.50 0.0M
2023-05-29 256.99 256.99 256.99 256.99 0.0M
2023-05-26 255.00 257.00 250.01 252.25 0.0M
2023-05-25 250.34 254.00 250.00 254.00 0.0M
2023-05-24 253.00 253.00 242.00 244.20 0.0M
2023-05-23 260.80 261.00 254.00 254.00 0.0M
2023-05-22 264.00 264.00 256.00 257.00 0.0M
2023-05-19 260.02 262.98 260.00 262.03 0.0M
2023-05-18 264.00 266.00 264.00 265.43 0.0M
2023-05-17 248.00 263.00 248.00 259.01 0.0M
2023-05-16 245.03 250.00 245.00 248.00 0.0M
2023-05-15 250.00 250.00 249.98 249.98 0.0M
2023-05-12 247.00 247.02 244.50 244.50 0.0M
2023-05-11 249.99 249.99 247.01 248.00 0.0M
2023-05-10 259.99 259.99 247.01 247.01 0.0M
2023-05-09 254.22 257.24 254.22 257.24 0.0M
2023-05-08 249.00 260.00 249.00 255.50 0.0M
2023-05-05 246.60 247.54 243.21 243.21 0.0M
2023-05-04 247.73 247.73 240.05 240.05 0.0M
2023-05-03 247.90 250.00 246.50 246.50 0.0M
2023-05-02 245.00 248.00 245.00 247.10 0.0M
2023-04-28 236.00 245.00 236.00 245.00 0.0M
2023-04-27 239.00 239.00 232.00 232.16 0.0M
2023-04-26 233.00 236.00 230.00 230.00 0.0M
2023-04-25 236.00 236.00 232.00 232.72 0.0M
2023-04-24 238.15 238.15 236.70 236.70 0.0M
2023-04-21 239.70 239.70 238.11 238.11 0.0M
2023-04-20 242.50 245.90 240.00 240.00 0.0M
2023-04-19 241.99 246.96 238.00 242.01 0.0M
2023-04-18 238.02 239.00 238.00 238.60 0.0M
2023-04-17 235.00 240.39 235.00 235.85 0.0M
2023-04-14 234.98 234.98 230.01 231.02 0.0M
2023-04-13 238.00 238.00 230.05 232.77 0.0M
2023-04-12 255.00 255.00 233.73 233.95 0.0M
2023-04-11 257.50 263.00 253.90 262.02 0.0M
2023-04-10 259.00 259.00 256.00 257.50 0.0M
2023-04-05 256.00 256.00 252.00 255.00 0.0M
2023-04-04 256.00 256.00 256.00 256.00 0.0M
2023-04-03 265.51 265.51 260.00 260.00 0.0M
2023-03-31 263.50 272.00 263.50 265.18 0.0M
2023-03-30 263.00 267.00 259.90 262.81 0.0M
2023-03-29 256.00 260.00 256.00 258.00 0.0M
2023-03-28 255.01 258.00 255.01 256.97 0.0M
2023-03-27 256.00 256.50 255.20 256.50 0.0M
2023-03-24 252.00 253.50 248.03 253.48 0.0M
2023-03-23 256.60 259.45 252.00 254.39 0.0M
2023-03-22 266.00 268.78 256.60 257.16 0.0M
2023-03-21 270.58 270.58 268.00 268.00 0.0M
2023-03-17 263.00 268.77 260.00 264.11 0.0M
2023-03-16 270.00 270.00 260.00 262.46 0.0M
2023-03-15 268.00 270.00 258.00 262.00 0.0M
2023-03-14 280.00 281.00 271.00 271.00 0.0M
2023-03-13 281.00 285.00 278.00 280.00 0.0M
2023-03-10 282.00 288.00 281.00 281.00 0.0M
2023-03-09 302.50 302.55 282.01 282.10 0.0M
2023-03-08 295.00 302.37 293.00 299.98 0.0M
2023-03-07 297.00 299.04 294.43 296.04 0.0M
2023-03-06 294.00 295.00 282.40 292.00 0.0M
2023-03-03 292.05 296.59 282.10 296.59 0.0M
2023-03-02 287.35 291.00 282.10 287.00 0.0M
2023-03-01 288.00 290.00 282.01 287.35 0.0M
2023-02-28 289.00 292.86 282.00 289.01 0.0M
2023-02-27 285.50 290.20 285.50 289.00 0.0M
2023-02-24 285.00 285.00 282.00 282.00 0.0M
2023-02-23 289.40 293.60 287.00 293.60 0.0M
2023-02-22 287.00 287.00 282.01 282.04 0.0M
2023-02-21 300.00 300.00 288.00 288.00 0.0M
2023-02-17 303.00 303.00 300.00 300.00 0.0M
2023-02-16 313.99 313.99 304.00 304.20 0.0M
2023-02-15 308.00 313.99 308.00 313.99 0.0M
2023-02-14 307.50 308.00 302.52 308.00 0.0M
2023-02-13 305.00 306.98 305.00 306.00 0.0M
2023-02-10 310.00 310.00 300.01 300.57 0.0M
2023-02-09 316.00 323.40 310.00 310.00 0.0M
2023-02-08 321.90 326.75 316.00 316.00 0.0M
2023-02-07 320.91 322.00 316.00 320.30 0.0M
2023-02-03 321.85 325.00 320.00 321.01 0.0M
2023-02-02 309.43 322.97 309.43 316.01 0.0M
2023-02-01 302.00 310.00 300.49 309.43 0.0M
2023-01-31 299.00 304.97 299.00 303.04 0.1M
2023-01-30 304.98 310.70 300.00 300.00 0.0M
2023-01-27 314.00 315.00 307.95 308.53 0.0M
2023-01-26 311.00 316.79 298.00 315.51 0.0M
2023-01-25 301.00 308.99 299.47 306.84 0.0M
2023-01-24 304.91 307.00 302.00 302.00 0.0M
2023-01-23 307.69 308.90 304.61 304.91 0.3M
2023-01-20 307.00 312.49 305.07 309.96 0.0M
2023-01-19 308.00 311.80 305.01 311.80 0.3M
2023-01-18 321.10 326.00 315.50 315.60 0.0M
2023-01-17 319.79 319.79 318.22 318.86 0.0M
2023-01-16 321.09 321.09 321.09 321.09 0.0M
2023-01-13 319.99 320.00 305.00 319.57 0.8M
2023-01-12 300.00 319.99 300.00 317.56 2.4M
2023-01-11 289.99 293.00 289.02 289.02 0.1M
2023-01-10 278.00 289.99 278.00 289.99 0.0M
2023-01-09 273.00 282.50 273.00 282.40 0.0M
2023-01-06 270.98 272.50 268.97 272.50 3.1M
2023-01-05 263.00 270.99 263.00 270.01 1.1M
2023-01-04 254.00 263.00 254.00 262.70 0.0M
2023-01-03 248.00 250.00 245.24 245.24 0.0M
2023-01-02 248.42 248.42 248.42 248.42 0.0M