Mail

0H6G.L - The AES Corporation

LSE - LSE Prezzo differito. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
08 giu 2023	20,35	20,35	20,14	20,14	20,14	2.289
07 giu 2023	20,35	20,62	20,08	20,39	20,39	1.253
06 giu 2023	20,06	20,35	20,06	20,20	20,20	1.513
05 giu 2023	20,26	20,45	20,10	20,10	20,10	1.038
02 giu 2023	20,06	20,34	20,06	20,34	20,34	774
01 giu 2023	19,85	20,00	19,76	19,89	19,89	700
31 mag 2023	19,71	19,85	19,59	19,85	19,85	313
30 mag 2023	19,98	20,15	19,98	20,15	20,15	220
26 mag 2023	19,66	19,70	19,66	19,70	19,70	56
25 mag 2023	20,20	20,20	20,06	20,15	20,15	132
24 mag 2023	20,39	20,39	20,27	20,27	20,27	112
23 mag 2023	20,94	20,94	20,67	20,67	20,67	320
22 mag 2023	20,88	21,12	20,88	21,12	21,12	4.300
19 mag 2023	21,03	21,14	20,89	20,89	20,89	302
18 mag 2023	20,64	20,78	20,58	20,58	20,58	605
17 mag 2023	20,90	21,16	20,74	21,16	21,16	294
16 mag 2023	21,97	21,97	20,89	21,08	21,08	389
15 mag 2023	22,24	22,25	22,03	22,16	22,16	830
12 mag 2023	22,24	22,34	22,03	22,34	22,34	30.581
11 mag 2023	22,50	22,51	22,12	22,12	22,12	308
10 mag 2023	22,61	22,76	22,47	22,50	22,50	430
09 mag 2023	21,62	21,75	21,38	21,75	21,75	107
05 mag 2023	22,59	22,59	22,31	22,43	22,43	452
04 mag 2023	22,35	22,40	22,13	22,23	22,23	377
03 mag 2023	22,72	22,72	22,50	22,50	22,50	134
02 mag 2023	23,14	23,14	22,65	22,65	22,65	243
28 apr 2023	23,32	23,74	23,32	23,74	23,74	852
28 apr 2023	0.1659 Dividendo
27 apr 2023	23,31	23,64	23,31	23,33	23,17	601
26 apr 2023	23,64	23,64	23,48	23,48	23,31	528
25 apr 2023	24,08	24,08	23,88	24,03	23,86	1.114
24 apr 2023	23,98	24,11	23,98	24,11	23,94	614
21 apr 2023	23,94	24,18	23,94	24,18	24,01	3.571
20 apr 2023	24,27	24,30	23,97	23,97	23,79	2.239
19 apr 2023	24,33	24,38	24,33	24,38	24,21	293
18 apr 2023	24,35	24,43	24,28	24,28	24,11	1.235
17 apr 2023	24,21	24,33	24,01	24,01	23,84	306
14 apr 2023	25,45	25,45	25,02	25,02	24,84	106
13 apr 2023	25,20	25,20	24,89	24,89	24,71	1.784
12 apr 2023	25,49	25,49	25,49	25,49	25,31	2.113
11 apr 2023	24,93	24,98	24,93	24,98	24,80	360
06 apr 2023	24,24	24,24	24,24	24,24	24,07	40
05 apr 2023	23,86	24,19	23,78	24,17	23,99	488
04 apr 2023	23,77	23,80	23,69	23,80	23,63	240
03 apr 2023	24,00	24,06	23,89	23,89	23,72	181
31 mar 2023	23,93	24,14	23,92	24,14	23,96	128
30 mar 2023	23,78	23,91	23,71	23,91	23,74	358
29 mar 2023	23,10	23,13	23,10	23,13	22,97	2
28 mar 2023	22,62	23,05	22,62	22,98	22,82	39
27 mar 2023	22,50	22,50	22,50	22,50	22,34	33
24 mar 2023	-	-	-	-	-	-
23 mar 2023	22,23	22,23	22,03	22,03	21,88	10.533
22 mar 2023	22,63	22,78	22,63	22,78	22,62	612
21 mar 2023	22,89	22,99	22,84	22,84	22,68	407
20 mar 2023	22,76	22,76	22,69	22,69	22,53	186
17 mar 2023	23,05	23,05	22,39	22,39	22,23	19.168
16 mar 2023	22,93	23,27	22,93	23,27	23,11	21
15 mar 2023	22,95	22,95	22,64	22,64	22,48	1.217
14 mar 2023	23,61	23,61	23,05	23,05	22,89	230
13 mar 2023	22,99	23,57	22,99	23,57	23,40	165
10 mar 2023	23,99	23,99	23,37	23,37	23,21	347
09 mar 2023	24,77	24,91	24,77	24,91	24,73	139
08 mar 2023	24,67	24,91	24,67	24,91	24,73	376
07 mar 2023	25,21	25,21	24,42	24,42	24,24	573
06 mar 2023	25,02	25,02	25,02	25,02	24,84	1
03 mar 2023	24,66	25,03	24,66	25,03	24,85	162
02 mar 2023	24,51	24,61	24,43	24,61	24,44	236
01 mar 2023	24,63	24,92	24,63	24,77	24,59	298
28 feb 2023	25,10	25,34	25,10	25,34	25,16	524
27 feb 2023	25,74	26,07	24,67	24,85	24,68	1.399
24 feb 2023	25,08	25,08	25,01	25,01	24,84	1.019
23 feb 2023	25,57	25,64	25,29	25,29	25,11	419
22 feb 2023	25,58	25,64	25,58	25,64	25,46	55
21 feb 2023	25,89	25,89	25,58	25,58	25,40	300
20 feb 2023	-	-	-	-	-	-
17 feb 2023	26,35	26,35	26,05	26,05	25,86	1.037
16 feb 2023	26,25	26,46	26,25	26,46	26,27	2.951
15 feb 2023	-	-	-	-	-	-
14 feb 2023	26,17	26,51	26,14	26,14	25,95	34
13 feb 2023	26,15	26,33	26,15	26,33	26,15	139
10 feb 2023	25,47	25,82	25,47	25,82	25,63	89
09 feb 2023	26,08	26,08	26,08	26,08	25,90	5
08 feb 2023	26,42	26,42	26,07	26,07	25,88	33.605
07 feb 2023	26,30	26,30	26,09	26,09	25,90	16
06 feb 2023	26,12	26,12	25,81	26,00	25,81	1.210
03 feb 2023	26,35	26,40	26,09	26,18	25,99	2.071
02 feb 2023	26,79	27,00	26,79	27,00	26,80	1.033
01 feb 2023	27,06	27,08	26,39	26,39	26,20	1.070
31 gen 2023	26,31	26,66	26,31	26,66	26,47	530
30 gen 2023	26,67	26,80	26,67	26,80	26,61	175
27 gen 2023	27,62	27,62	27,62	27,62	27,42	13
26 gen 2023	27,17	27,17	27,17	27,17	26,97	500
25 gen 2023	26,55	26,55	26,55	26,55	26,36	100
24 gen 2023	26,92	26,92	26,81	26,83	26,64	30
23 gen 2023	26,92	27,17	26,92	27,17	26,97	229
20 gen 2023	26,63	26,63	26,58	26,59	26,40	104
19 gen 2023	26,60	26,65	26,58	26,65	26,46	99
18 gen 2023	27,63	27,63	27,08	27,08	26,88	43
17 gen 2023	27,94	28,16	27,60	27,65	27,45	8.844
16 gen 2023	-	-	-	-	-	-
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...