Italia markets open in 2 hours 11 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.149,49 +187,69 (+0,49%) EUR/USD
1,0680 +0,0006 (+0,05%) Bitcoin EUR
57.797,86 -2.234,31 (-3,72%) CMC Crypto 200
885,54 0,00 (0,00%)
The AES Corporation (0H6G.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:10PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 16,01 | 16,21 | 15,75 | 16,21 | 16,21 | 6.546 |
| 16 apr 2024 | 16,00 | 16,21 | 15,81 | 16,08 | 16,08 | 4.831 |
| 15 apr 2024 | 16,90 | 17,09 | 16,45 | 16,48 | 16,48 | 6.864 |
| 12 apr 2024 | 17,72 | 17,92 | 17,05 | 17,11 | 17,11 | 698 |
| 11 apr 2024 | 17,91 | 17,91 | 17,49 | 17,71 | 17,71 | 420 |
| 10 apr 2024 | 17,80 | 17,81 | 17,37 | 17,51 | 17,51 | 3.996 |
| 09 apr 2024 | 18,44 | 18,53 | 18,13 | 18,27 | 18,27 | 3.878 |
| 08 apr 2024 | 18,23 | 18,35 | 18,08 | 18,21 | 18,21 | 6.454 |
| 05 apr 2024 | 17,97 | 18,20 | 17,78 | 17,91 | 17,91 | 6.545 |
| 04 apr 2024 | 18,17 | 18,62 | 18,15 | 18,56 | 18,56 | 4.924 |
| 03 apr 2024 | 17,80 | 17,95 | 17,74 | 17,91 | 17,91 | 2.301 |
| 02 apr 2024 | 17,96 | 18,07 | 17,72 | 17,78 | 17,78 | 13.130 |
| 28 mar 2024 | 17,40 | 17,89 | 17,26 | 17,89 | 17,89 | 22.497 |
| 27 mar 2024 | 16,85 | 17,05 | 16,74 | 17,05 | 17,05 | 12.969 |
| 26 mar 2024 | 16,58 | 16,86 | 16,55 | 16,67 | 16,67 | 5.027 |
| 25 mar 2024 | 16,21 | 16,50 | 16,19 | 16,34 | 16,34 | 5.570 |
| 22 mar 2024 | 15,96 | 16,28 | 15,83 | 16,26 | 16,26 | 4.802 |
| 21 mar 2024 | 15,64 | 15,87 | 15,54 | 15,82 | 15,82 | 7.787 |
| 20 mar 2024 | 15,45 | 15,55 | 15,29 | 15,49 | 15,49 | 1.106 |
| 19 mar 2024 | 14,91 | 15,64 | 14,91 | 15,60 | 15,60 | 5.397 |
| 18 mar 2024 | 15,00 | 15,06 | 14,77 | 14,87 | 14,87 | 5.453 |
| 15 mar 2024 | 15,06 | 15,24 | 15,05 | 15,13 | 15,13 | 12.895 |
| 14 mar 2024 | 15,65 | 15,72 | 14,87 | 15,02 | 15,02 | 3.753 |
| 13 mar 2024 | 16,19 | 16,19 | 15,73 | 15,82 | 15,82 | 2.576 |
| 12 mar 2024 | 16,30 | 16,32 | 15,89 | 15,92 | 15,92 | 10.311 |
| 11 mar 2024 | 16,28 | 16,66 | 16,19 | 16,34 | 16,34 | 1.453 |
| 08 mar 2024 | 16,34 | 16,34 | 16,13 | 16,20 | 16,20 | 2.491 |
| 07 mar 2024 | 16,50 | 16,51 | 16,28 | 16,38 | 16,38 | 522 |
| 06 mar 2024 | 16,63 | 16,73 | 16,20 | 16,23 | 16,23 | 1.747 |
| 05 mar 2024 | 16,10 | 17,17 | 16,07 | 16,30 | 16,30 | 28.307 |
| 04 mar 2024 | 15,52 | 15,73 | 15,45 | 15,72 | 15,72 | 863 |
| 01 mar 2024 | 15,20 | 15,31 | 14,85 | 15,31 | 15,31 | 773 |
| 29 feb 2024 | 15,26 | 15,52 | 15,12 | 15,26 | 15,26 | 4.842 |
| 28 feb 2024 | 15,05 | 15,36 | 14,89 | 15,09 | 15,09 | 2.219 |
| 27 feb 2024 | 15,79 | 16,00 | 14,81 | 14,81 | 14,81 | 6.654 |
| 26 feb 2024 | 15,84 | 15,94 | 15,44 | 15,51 | 15,51 | 4.614 |
| 23 feb 2024 | 16,09 | 16,15 | 15,99 | 16,11 | 16,11 | 346 |
| 22 feb 2024 | 16,27 | 16,56 | 16,13 | 16,13 | 16,13 | 13.203 |
| 21 feb 2024 | 16,45 | 16,63 | 16,38 | 16,49 | 16,49 | 584 |
| 20 feb 2024 | 16,58 | 16,87 | 16,58 | 16,60 | 16,60 | 897 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 16,78 | 16,83 | 16,41 | 16,77 | 16,77 | 657 |
| 15 feb 2024 | 16,46 | 16,88 | 16,28 | 16,78 | 16,78 | 10.716 |
| 14 feb 2024 | 16,13 | 16,30 | 15,95 | 16,15 | 16,15 | 3.326 |
| 13 feb 2024 | 16,43 | 16,51 | 15,71 | 16,06 | 16,06 | 18.649 |
| 12 feb 2024 | 16,52 | 16,84 | 16,40 | 16,76 | 16,76 | 16.128 |
| 09 feb 2024 | 16,21 | 16,35 | 16,04 | 16,35 | 16,35 | 1.404 |
| 08 feb 2024 | 16,32 | 16,32 | 15,98 | 16,10 | 16,10 | 2.752 |
| 07 feb 2024 | 16,35 | 16,70 | 16,17 | 16,28 | 16,28 | 280 |
| 06 feb 2024 | 16,66 | 16,66 | 16,35 | 16,57 | 16,57 | 338 |
| 05 feb 2024 | 16,60 | 16,72 | 16,25 | 16,61 | 16,61 | 1.204 |
| 02 feb 2024 | 16,63 | 16,84 | 16,34 | 16,73 | 16,73 | 6.061 |
| 01 feb 2024 | 16,65 | 16,77 | 16,55 | 16,56 | 16,56 | 375 |
| 31 gen 2024 | 16,96 | 16,99 | 16,79 | 16,85 | 16,85 | 945 |
| 31 gen 2024 | 0.1725 Dividendo | |||||
| 30 gen 2024 | 17,17 | 17,22 | 16,80 | 17,00 | 16,83 | 8.133 |
| 29 gen 2024 | 17,13 | 17,14 | 16,84 | 17,01 | 16,84 | 12.672 |
| 26 gen 2024 | 17,28 | 17,39 | 17,19 | 17,25 | 17,07 | 764 |
| 25 gen 2024 | 16,86 | 17,42 | 16,74 | 17,32 | 17,14 | 15.214 |
| 24 gen 2024 | 16,85 | 17,15 | 16,54 | 16,57 | 16,40 | 1.549 |
| 23 gen 2024 | 16,94 | 16,94 | 16,66 | 16,79 | 16,62 | 452 |
| 22 gen 2024 | 17,04 | 17,38 | 16,80 | 16,80 | 16,63 | 10.454 |
| 19 gen 2024 | 17,42 | 17,50 | 16,79 | 16,95 | 16,78 | 11.132 |
| 18 gen 2024 | 17,28 | 17,36 | 17,10 | 17,29 | 17,11 | 1.222 |
| 17 gen 2024 | 17,56 | 17,76 | 17,19 | 17,29 | 17,11 | 2.631 |
| 16 gen 2024 | 18,13 | 18,30 | 17,95 | 18,05 | 17,87 | 1.870 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 18,18 | 18,48 | 18,18 | 18,39 | 18,20 | 2.007 |
| 11 gen 2024 | 18,72 | 18,77 | 17,77 | 18,08 | 17,90 | 9.741 |
| 10 gen 2024 | 18,86 | 18,96 | 18,74 | 18,96 | 18,77 | 45.033 |
| 09 gen 2024 | 18,77 | 19,10 | 18,77 | 19,02 | 18,83 | 416 |
| 08 gen 2024 | 18,73 | 19,18 | 18,69 | 19,16 | 18,97 | 430 |
| 05 gen 2024 | 18,80 | 19,29 | 18,74 | 18,88 | 18,68 | 528 |
| 04 gen 2024 | 19,09 | 19,09 | 18,79 | 18,79 | 18,60 | 375 |
| 03 gen 2024 | 19,03 | 19,12 | 18,58 | 18,83 | 18,64 | 2.657 |
| 02 gen 2024 | 19,08 | 19,53 | 19,00 | 19,42 | 19,22 | 897 |
| 29 dic 2023 | 19,50 | 19,50 | 19,16 | 19,17 | 18,98 | 6.077 |
| 28 dic 2023 | 19,13 | 19,48 | 19,13 | 19,38 | 19,18 | 3.976 |
| 27 dic 2023 | 19,20 | 19,34 | 19,20 | 19,30 | 19,10 | 654 |
| 22 dic 2023 | 19,03 | 19,25 | 18,92 | 19,17 | 18,98 | 4.003 |
| 21 dic 2023 | 18,60 | 19,00 | 18,57 | 18,81 | 18,62 | 205 |
| 20 dic 2023 | 19,15 | 19,29 | 18,71 | 18,86 | 18,67 | 5.709 |
| 19 dic 2023 | 19,30 | 19,49 | 19,23 | 19,28 | 19,08 | 244 |
| 18 dic 2023 | 19,43 | 19,46 | 18,97 | 19,00 | 18,81 | 904 |
| 15 dic 2023 | 18,90 | 19,78 | 18,89 | 19,39 | 19,19 | 1.029 |
| 14 dic 2023 | 19,83 | 20,21 | 19,51 | 19,51 | 19,31 | 7.524 |
| 13 dic 2023 | 18,32 | 18,45 | 18,11 | 18,31 | 18,12 | 886 |
| 12 dic 2023 | 18,13 | 18,15 | 17,88 | 18,15 | 17,96 | 1.627 |
| 11 dic 2023 | 18,09 | 18,33 | 17,90 | 18,09 | 17,91 | 7.896 |
| 08 dic 2023 | 18,15 | 18,23 | 18,04 | 18,11 | 17,93 | 2.575 |
| 07 dic 2023 | 18,06 | 18,32 | 17,98 | 18,24 | 18,05 | 18.017 |
| 06 dic 2023 | 18,19 | 18,19 | 17,88 | 18,00 | 17,82 | 6.948 |
| 05 dic 2023 | 17,97 | 18,08 | 17,76 | 17,87 | 17,69 | 1.271 |
| 04 dic 2023 | 17,90 | 18,12 | 17,78 | 17,78 | 17,60 | 16.208 |
| 01 dic 2023 | 17,29 | 17,91 | 17,18 | 17,85 | 17,67 | 1.183 |
| 30 nov 2023 | 17,26 | 17,46 | 17,09 | 17,46 | 17,28 | 13.155 |
| 29 nov 2023 | 17,29 | 17,47 | 17,04 | 17,29 | 17,11 | 2.682 |
| 28 nov 2023 | 17,06 | 17,26 | 16,78 | 17,19 | 17,02 | 4.384 |
| 27 nov 2023 | 16,84 | 16,93 | 16,69 | 16,88 | 16,71 | 1.039 |
| 24 nov 2023 | 16,87 | 17,05 | 16,87 | 16,90 | 16,73 | 309 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.