Italia markets open in 4 hours 33 minutes

The AES Corporation (0H6G.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,82-0,46 (-2,39%)
Alla chiusura: 06:53PM BST
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 202419,1819,1818,5118,5118,519.045
14 giu 202419,2719,3819,2419,2819,283.700
13 giu 202419,5819,8719,4219,5219,525.231
12 giu 202420,5520,5519,7619,8019,8023.933
11 giu 202420,1020,2219,6719,9119,9129.178
10 giu 202419,8620,4819,8020,4120,415.486
07 giu 202419,9720,3719,8920,1220,122.704
06 giu 202420,6920,8820,2920,2920,292.023
05 giu 202420,5521,0520,5221,0521,055.579
04 giu 202420,6320,7720,2320,3820,386.186
03 giu 202421,8221,8320,6720,7820,788.164
31 mag 202421,9222,1921,4121,5321,5333.010
30 mag 202421,1721,5721,0721,5721,572.951
29 mag 202420,7621,0520,7021,0221,026.108
28 mag 202421,4021,4421,0321,3521,3510.358
24 mag 202420,7121,0020,6320,9920,991.011
23 mag 202420,8020,9020,4920,6020,603.748
22 mag 202420,8521,2520,8121,0021,001.487
21 mag 202421,1021,2920,9020,9420,941.366
20 mag 202421,3821,4521,1821,2021,204.114
17 mag 202421,0021,4721,0021,4121,413.566
16 mag 202421,2321,5621,0321,4021,4023.879
15 mag 202420,7921,2520,7521,1021,1021.328
14 mag 202420,3020,4420,0620,1620,1611.119
13 mag 202419,9420,1819,9420,0820,0820.960
10 mag 202420,2320,3919,8019,8419,843.557
09 mag 202419,5120,0419,2719,8519,8546.480
08 mag 202418,5419,3118,4619,3119,312.748
07 mag 202419,0819,2918,8818,8818,884.178
03 mag 202419,2419,5018,3818,5018,504.377
02 mag 202418,2518,5618,2518,5618,56513
01 mag 202417,9018,1817,7518,1118,115.365
30 apr 202417,3517,8017,3517,8017,80665
30 apr 20240.1725 Dividendo
29 apr 202417,4017,8717,3317,6117,442.640
26 apr 202417,2417,4217,1617,3317,1632.357
25 apr 202417,1817,2317,0917,2117,04185
24 apr 202416,9417,4116,9217,4117,242.382
23 apr 202416,6717,3016,6417,2517,082.500
22 apr 202416,4216,7016,2016,7016,545.125
19 apr 202416,2316,4616,1916,4016,242.119
18 apr 202416,2716,4416,1916,2816,122.896
17 apr 202416,0116,2115,7516,2116,056.546
16 apr 202416,0016,2115,8116,0815,934.831
15 apr 202416,9017,0916,4516,4816,326.864
12 apr 202417,7217,9217,0517,1116,94698
11 apr 202417,9117,9117,4917,7117,54420
10 apr 202417,8017,8117,3717,5117,343.996
09 apr 202418,4418,5318,1318,2718,093.878
08 apr 202418,2318,3518,0818,2118,036.454
05 apr 202417,9718,2017,7817,9117,736.545
04 apr 202418,1718,6218,1518,5618,384.924
03 apr 202417,8017,9517,7417,9117,742.301
02 apr 202417,9618,0717,7217,7817,6013.130
28 mar 202417,4017,8917,2617,8917,7122.497
27 mar 202416,8517,0516,7417,0516,8812.969
26 mar 202416,5816,8616,5516,6716,515.027
25 mar 202416,2116,5016,1916,3416,185.570
22 mar 202415,9616,2815,8316,2616,104.802
21 mar 202415,6415,8715,5415,8215,677.787
20 mar 202415,4515,5515,2915,4915,341.106
19 mar 202414,9115,6414,9115,6015,455.397
18 mar 202415,0015,0614,7714,8714,725.453
15 mar 202415,0615,2415,0515,1314,9812.895
14 mar 202415,6515,7214,8715,0214,873.753
13 mar 202416,1916,1915,7315,8215,672.576
12 mar 202416,3016,3215,8915,9215,7610.311
11 mar 202416,2816,6616,1916,3416,181.453
08 mar 202416,3416,3416,1316,2016,052.491
07 mar 202416,5016,5116,2816,3816,22522
06 mar 202416,6316,7316,2016,2316,071.747
05 mar 202416,1017,1716,0716,3016,1428.307
04 mar 202415,5215,7315,4515,7215,57863
01 mar 202415,2015,3114,8515,3115,16773
29 feb 202415,2615,5215,1215,2615,114.842
28 feb 202415,0515,3614,8915,0914,942.219
27 feb 202415,7916,0014,8114,8114,666.654
26 feb 202415,8415,9415,4415,5115,364.614
23 feb 202416,0916,1515,9916,1115,95346
22 feb 202416,2716,5616,1316,1315,9713.203
21 feb 202416,4516,6316,3816,4916,33584
20 feb 202416,5816,8716,5816,6016,44897
19 feb 2024------
16 feb 202416,7816,8316,4116,7716,61657
15 feb 202416,4616,8816,2816,7816,6210.716
14 feb 202416,1316,3015,9516,1515,993.326
13 feb 202416,4316,5115,7116,0615,9018.649
12 feb 202416,5216,8416,4016,7616,6016.128
09 feb 202416,2116,3516,0416,3516,191.404
08 feb 202416,3216,3215,9816,1015,942.752
07 feb 202416,3516,7016,1716,2816,12280
06 feb 202416,6616,6616,3516,5716,41338
05 feb 202416,6016,7216,2516,6116,451.204
02 feb 202416,6316,8416,3416,7316,566.061
01 feb 202416,6516,7716,5516,5616,40375
31 gen 202416,9616,9916,7916,8516,68945
31 gen 20240.1725 Dividendo
30 gen 202417,1717,2216,8017,0016,668.133
29 gen 202417,1317,1416,8417,0116,6712.672
26 gen 202417,2817,3917,1917,2516,91764
*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...