Yahoo

Mail

Italia markets close in 19 minutes

FTSE MIB
29.898,26
-30,19(-0,10%)
Dow Jones
36.078,79
-166,71(-0,46%)
Nasdaq
14.065,38
-239,65(-1,68%)
Nikkei 225
33.231,27
-200,24(-0,60%)
Petrolio
73,80
-0,27(-0,36%)
Bitcoin EUR
38.198,81
+1.490,88(+4,06%)

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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
04 dic 2023	17,90	18,12	17,82	17,95	17,95	15.982
01 dic 2023	17,29	17,91	17,18	17,85	17,85	1.183
30 nov 2023	17,26	17,46	17,09	17,46	17,46	13.155
29 nov 2023	17,29	17,47	17,04	17,29	17,29	2.682
28 nov 2023	17,06	17,26	16,78	17,19	17,19	4.384
27 nov 2023	16,84	16,93	16,69	16,88	16,88	1.039
24 nov 2023	16,87	17,05	16,87	16,90	16,90	309
23 nov 2023	-	-	-	-	-	-
22 nov 2023	16,86	16,92	16,64	16,82	16,82	886
21 nov 2023	17,13	17,19	16,65	16,66	16,66	3.330
20 nov 2023	16,97	17,17	16,80	17,07	17,07	1.088
17 nov 2023	17,02	17,09	16,91	17,02	17,02	444
16 nov 2023	17,07	17,21	16,76	16,95	16,95	3.061
15 nov 2023	16,84	17,24	16,83	16,96	16,96	7.546
14 nov 2023	16,25	16,75	16,17	16,73	16,73	2.870
13 nov 2023	15,75	15,88	15,58	15,73	15,73	2.304
10 nov 2023	15,78	15,89	15,61	15,84	15,84	3.079
09 nov 2023	16,30	16,30	15,66	15,66	15,66	1.821
08 nov 2023	16,34	16,34	16,17	16,29	16,29	6.274
07 nov 2023	16,40	16,42	16,23	16,23	16,23	505
06 nov 2023	16,79	16,90	16,45	16,58	16,58	87.780
03 nov 2023	16,00	16,71	15,79	16,70	16,70	18.163
02 nov 2023	15,02	15,41	15,02	15,41	15,41	13.350
01 nov 2023	14,93	14,96	14,74	14,84	14,84	14.722
31 ott 2023	14,90	14,92	14,70	14,87	14,87	754
31 ott 2023	0.1659 Dividendo
30 ott 2023	14,90	15,05	14,74	15,03	14,86	735
27 ott 2023	14,81	14,95	14,71	14,71	14,55	2.029
26 ott 2023	14,73	14,94	14,66	14,80	14,64	6.232
25 ott 2023	14,53	14,67	14,34	14,58	14,42	641.302
24 ott 2023	14,28	14,53	14,15	14,52	14,36	1.636
23 ott 2023	13,58	14,21	13,54	14,00	13,85	4.762
20 ott 2023	13,73	13,92	13,62	13,92	13,77	9.755
19 ott 2023	13,84	14,10	13,78	13,93	13,78	18.029
18 ott 2023	13,68	13,80	13,58	13,68	13,53	867
17 ott 2023	13,42	13,90	13,38	13,64	13,49	5.897
16 ott 2023	13,26	13,76	13,19	13,71	13,56	900
13 ott 2023	13,23	13,35	13,05	13,14	12,99	6.195
12 ott 2023	13,33	13,33	12,89	12,92	12,78	9.884
11 ott 2023	13,14	13,27	13,00	13,27	13,12	1.978
10 ott 2023	12,73	13,24	12,73	13,02	12,88	6.741
09 ott 2023	12,51	12,75	12,40	12,68	12,54	1.664
06 ott 2023	12,10	12,41	11,52	12,37	12,23	5.202
05 ott 2023	13,03	13,03	12,41	12,51	12,37	1.720
04 ott 2023	13,54	13,60	12,93	13,10	12,95	6.886
03 ott 2023	13,90	13,95	13,30	13,51	13,36	3.540
02 ott 2023	15,08	15,13	14,25	14,25	14,09	1.637
29 set 2023	15,11	15,41	15,11	15,14	14,97	1.253
28 set 2023	16,10	16,10	15,09	15,11	14,95	1.769
27 set 2023	15,86	15,97	15,75	15,75	15,58	10.308
26 set 2023	16,17	16,17	16,00	16,00	15,82	597
25 set 2023	15,82	16,18	15,77	16,18	16,00	2.787
22 set 2023	16,34	16,42	15,98	15,98	15,80	583
21 set 2023	16,60	16,69	16,50	16,67	16,48	558
20 set 2023	16,76	16,90	16,76	16,82	16,63	535.834
19 set 2023	17,05	17,08	16,81	16,87	16,68	1.154
18 set 2023	17,21	17,25	17,06	17,16	16,97	1.550
15 set 2023	17,43	17,54	17,39	17,53	17,34	137
14 set 2023	17,18	17,50	17,12	17,36	17,17	587
13 set 2023	17,12	17,19	17,09	17,13	16,94	62
12 set 2023	17,07	17,23	17,07	17,23	17,04	241
11 set 2023	17,35	17,46	17,30	17,30	17,11	976
08 set 2023	17,05	17,31	17,05	17,27	17,08	37
07 set 2023	17,57	17,57	17,10	17,10	16,91	107
06 set 2023	17,42	17,42	17,28	17,28	17,09	246
05 set 2023	17,89	17,89	17,40	17,45	17,26	356
04 set 2023	-	-	-	-	-	-
01 set 2023	18,05	18,08	17,56	17,56	17,37	357
31 ago 2023	18,19	18,20	18,16	18,20	18,00	609
30 ago 2023	18,13	18,34	18,13	18,23	18,03	979
29 ago 2023	17,96	18,08	17,96	18,08	17,89	579
25 ago 2023	18,00	18,08	18,00	18,08	17,88	34
24 ago 2023	18,21	18,33	17,74	17,74	17,54	64
23 ago 2023	18,26	18,29	18,15	18,29	18,09	3.760
22 ago 2023	17,91	18,01	17,75	17,98	17,78	333
21 ago 2023	17,90	17,93	17,78	17,87	17,67	1.853
18 ago 2023	18,03	18,07	18,01	18,02	17,82	898
17 ago 2023	18,49	18,49	18,08	18,08	17,89	2.763
16 ago 2023	18,01	18,33	18,01	18,33	18,13	637
15 ago 2023	18,78	18,78	18,05	18,05	17,85	4.585
14 ago 2023	19,38	19,39	18,90	18,99	18,78	153
11 ago 2023	19,60	19,61	19,49	19,49	19,27	2.120
10 ago 2023	19,75	19,94	19,49	19,55	19,33	477
09 ago 2023	20,00	20,08	19,75	19,76	19,54	4.744
08 ago 2023	19,53	19,62	19,21	19,38	19,16	520
07 ago 2023	19,80	20,13	19,80	19,86	19,64	968
04 ago 2023	20,63	20,69	19,82	20,00	19,78	234
03 ago 2023	20,75	20,90	20,70	20,86	20,63	456.494
02 ago 2023	20,72	20,75	20,72	20,75	20,52	50
01 ago 2023	21,40	21,40	20,97	21,15	20,92	2.817
31 lug 2023	21,75	21,77	21,66	21,66	21,42	311
31 lug 2023	0.1659 Dividendo
28 lug 2023	21,63	21,66	21,54	21,54	21,14	1.308
27 lug 2023	21,74	21,74	21,43	21,43	21,03	783
26 lug 2023	22,00	22,08	21,86	21,86	21,45	730
25 lug 2023	21,48	21,93	21,48	21,86	21,46	1.697
24 lug 2023	22,58	22,58	21,80	21,94	21,53	2.718
21 lug 2023	21,93	22,51	21,89	22,34	21,92	2.391
20 lug 2023	22,12	22,12	21,85	21,85	21,45	3.115
19 lug 2023	21,80	22,19	21,80	22,03	21,62	10.916
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...

FTSE MIB29.898,26-30,19(-0,10%)

Dow Jones36.078,79-166,71(-0,46%)

Nasdaq 14.065,38-239,65(-1,68%)

Nikkei 22533.231,27-200,24(-0,60%)

Petrolio73,80-0,27(-0,36%)

Bitcoin EUR38.198,81+1.490,88(+4,06%)

The AES Corporation (0H6G.L)

FTSE MIB
29.898,26
-30,19(-0,10%)

Dow Jones
36.078,79
-166,71(-0,46%)

Nasdaq
14.065,38
-239,65(-1,68%)

Nikkei 225
33.231,27
-200,24(-0,60%)

Petrolio
73,80
-0,27(-0,36%)

Bitcoin EUR
38.198,81
+1.490,88(+4,06%)