Italia markets close in 19 minutes

The AES Corporation (0H6G.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,95+0,10 (+0,55%)
Al 03:56PM GMT. Mercato aperto.
Periodo di tempo:
04 dic 2022 - 04 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 dic 202317,9018,1217,8217,9517,9515.982
01 dic 202317,2917,9117,1817,8517,851.183
30 nov 202317,2617,4617,0917,4617,4613.155
29 nov 202317,2917,4717,0417,2917,292.682
28 nov 202317,0617,2616,7817,1917,194.384
27 nov 202316,8416,9316,6916,8816,881.039
24 nov 202316,8717,0516,8716,9016,90309
23 nov 2023------
22 nov 202316,8616,9216,6416,8216,82886
21 nov 202317,1317,1916,6516,6616,663.330
20 nov 202316,9717,1716,8017,0717,071.088
17 nov 202317,0217,0916,9117,0217,02444
16 nov 202317,0717,2116,7616,9516,953.061
15 nov 202316,8417,2416,8316,9616,967.546
14 nov 202316,2516,7516,1716,7316,732.870
13 nov 202315,7515,8815,5815,7315,732.304
10 nov 202315,7815,8915,6115,8415,843.079
09 nov 202316,3016,3015,6615,6615,661.821
08 nov 202316,3416,3416,1716,2916,296.274
07 nov 202316,4016,4216,2316,2316,23505
06 nov 202316,7916,9016,4516,5816,5887.780
03 nov 202316,0016,7115,7916,7016,7018.163
02 nov 202315,0215,4115,0215,4115,4113.350
01 nov 202314,9314,9614,7414,8414,8414.722
31 ott 202314,9014,9214,7014,8714,87754
31 ott 20230.1659 Dividendo
30 ott 202314,9015,0514,7415,0314,86735
27 ott 202314,8114,9514,7114,7114,552.029
26 ott 202314,7314,9414,6614,8014,646.232
25 ott 202314,5314,6714,3414,5814,42641.302
24 ott 202314,2814,5314,1514,5214,361.636
23 ott 202313,5814,2113,5414,0013,854.762
20 ott 202313,7313,9213,6213,9213,779.755
19 ott 202313,8414,1013,7813,9313,7818.029
18 ott 202313,6813,8013,5813,6813,53867
17 ott 202313,4213,9013,3813,6413,495.897
16 ott 202313,2613,7613,1913,7113,56900
13 ott 202313,2313,3513,0513,1412,996.195
12 ott 202313,3313,3312,8912,9212,789.884
11 ott 202313,1413,2713,0013,2713,121.978
10 ott 202312,7313,2412,7313,0212,886.741
09 ott 202312,5112,7512,4012,6812,541.664
06 ott 202312,1012,4111,5212,3712,235.202
05 ott 202313,0313,0312,4112,5112,371.720
04 ott 202313,5413,6012,9313,1012,956.886
03 ott 202313,9013,9513,3013,5113,363.540
02 ott 202315,0815,1314,2514,2514,091.637
29 set 202315,1115,4115,1115,1414,971.253
28 set 202316,1016,1015,0915,1114,951.769
27 set 202315,8615,9715,7515,7515,5810.308
26 set 202316,1716,1716,0016,0015,82597
25 set 202315,8216,1815,7716,1816,002.787
22 set 202316,3416,4215,9815,9815,80583
21 set 202316,6016,6916,5016,6716,48558
20 set 202316,7616,9016,7616,8216,63535.834
19 set 202317,0517,0816,8116,8716,681.154
18 set 202317,2117,2517,0617,1616,971.550
15 set 202317,4317,5417,3917,5317,34137
14 set 202317,1817,5017,1217,3617,17587
13 set 202317,1217,1917,0917,1316,9462
12 set 202317,0717,2317,0717,2317,04241
11 set 202317,3517,4617,3017,3017,11976
08 set 202317,0517,3117,0517,2717,0837
07 set 202317,5717,5717,1017,1016,91107
06 set 202317,4217,4217,2817,2817,09246
05 set 202317,8917,8917,4017,4517,26356
04 set 2023------
01 set 202318,0518,0817,5617,5617,37357
31 ago 202318,1918,2018,1618,2018,00609
30 ago 202318,1318,3418,1318,2318,03979
29 ago 202317,9618,0817,9618,0817,89579
25 ago 202318,0018,0818,0018,0817,8834
24 ago 202318,2118,3317,7417,7417,5464
23 ago 202318,2618,2918,1518,2918,093.760
22 ago 202317,9118,0117,7517,9817,78333
21 ago 202317,9017,9317,7817,8717,671.853
18 ago 202318,0318,0718,0118,0217,82898
17 ago 202318,4918,4918,0818,0817,892.763
16 ago 202318,0118,3318,0118,3318,13637
15 ago 202318,7818,7818,0518,0517,854.585
14 ago 202319,3819,3918,9018,9918,78153
11 ago 202319,6019,6119,4919,4919,272.120
10 ago 202319,7519,9419,4919,5519,33477
09 ago 202320,0020,0819,7519,7619,544.744
08 ago 202319,5319,6219,2119,3819,16520
07 ago 202319,8020,1319,8019,8619,64968
04 ago 202320,6320,6919,8220,0019,78234
03 ago 202320,7520,9020,7020,8620,63456.494
02 ago 202320,7220,7520,7220,7520,5250
01 ago 202321,4021,4020,9721,1520,922.817
31 lug 202321,7521,7721,6621,6621,42311
31 lug 20230.1659 Dividendo
28 lug 202321,6321,6621,5421,5421,141.308
27 lug 202321,7421,7421,4321,4321,03783
26 lug 202322,0022,0821,8621,8621,45730
25 lug 202321,4821,9321,4821,8621,461.697
24 lug 202322,5822,5821,8021,9421,532.718
21 lug 202321,9322,5121,8922,3421,922.391
20 lug 202322,1222,1221,8521,8521,453.115
19 lug 202321,8022,1921,8022,0321,6210.916
*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...