Italia markets closed

Alliant Energy Corporation (0HCT.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,81+0,13 (+0,26%)
In data: 06:01PM BST. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20240,000,000,0049,8149,81-
29 apr 202449,3549,7249,3549,6849,683
29 apr 20240.48 Dividendo
26 apr 202450,0550,2649,9249,9249,444
25 apr 202450,3450,4549,7950,2449,76212
24 apr 202449,3450,3749,3050,3749,88416
23 apr 202449,6750,3249,6750,2049,723
22 apr 202449,5850,0449,2650,0449,561.036
19 apr 202448,9649,8148,8849,8149,33470
18 apr 202448,5548,5548,2748,3847,91207
17 apr 202447,7848,0647,6547,6547,19477
16 apr 202447,6948,0647,3547,7147,25736
15 apr 202448,2048,3647,9548,2247,7646
12 apr 202448,6048,6247,8547,8547,39325
11 apr 202448,6648,6947,9147,9647,50347
10 apr 202448,2949,1048,2448,5348,06212
09 apr 202449,6949,8549,5849,8349,353.678
08 apr 202449,1249,4948,7849,4949,0118
05 apr 202448,7948,8948,4748,7048,23117
04 apr 202449,2849,2848,8748,8748,40202
03 apr 202449,8849,8849,5749,5749,0944
02 apr 202449,9450,2249,9450,1449,66409
28 mar 202449,7450,2249,7450,2249,74453
27 mar 202448,7949,4248,3749,4248,944
26 mar 202448,5948,7148,0448,0447,58434
25 mar 202448,7448,9548,5148,5448,07147
22 mar 202449,1749,1748,8248,8248,35579
21 mar 202448,8349,1748,8349,0148,541.212
20 mar 202448,9249,2448,7148,7148,2416
19 mar 202448,8749,1448,6648,8348,36438
18 mar 202448,3648,8748,3248,6048,13130
15 mar 202448,1848,6548,1848,3447,8814
14 mar 202449,0249,0248,0348,0347,57104
13 mar 202449,0049,2548,8848,8848,418
12 mar 202449,2849,4848,7948,7948,32136
11 mar 202449,8849,8849,4049,4348,95292
08 mar 202449,2549,4948,9549,2848,81572
07 mar 202449,5049,5549,1349,1348,66642
06 mar 202448,8749,1248,8648,9448,47176
05 mar 202448,8149,4048,6848,6848,21247
04 mar 202447,5248,2447,5148,2447,77113
01 mar 202447,2147,4746,8547,2746,8282
29 feb 202448,0548,0547,4147,6847,2224
28 feb 202447,6347,7747,5847,5847,12924
27 feb 202447,6947,7247,5047,5847,1299
26 feb 202448,4648,4647,4047,4046,944
23 feb 202448,5748,8848,5548,8848,41150
22 feb 202448,7348,7348,3748,4347,96507
21 feb 202448,8149,0648,6649,0648,59338
20 feb 202448,2648,6948,2648,4047,9397
19 feb 2024------
16 feb 202448,4048,6047,8748,4147,94284
15 feb 202447,8148,3247,7548,2147,75180
14 feb 202447,5547,7447,2847,3946,93936
13 feb 202448,0248,4847,1447,5447,08283
12 feb 202447,9248,5147,8648,5148,04708
09 feb 202447,6547,7547,3347,7547,291.007
08 feb 202447,4247,5547,0047,0046,55625
07 feb 202447,7148,0047,5847,7547,29456
06 feb 202447,4748,0147,4748,0147,5479
05 feb 202448,2348,3147,8547,9547,491.460
02 feb 202449,2149,3548,6448,8648,39585
01 feb 202448,3549,0748,2449,0748,601
31 gen 202449,2749,2748,7848,7848,3176
30 gen 202448,6949,0248,2049,0248,55157
30 gen 20240.48 Dividendo
29 gen 202448,8949,0448,6949,0448,1068
26 gen 202448,8748,9648,7948,8147,8644
25 gen 202448,6948,8448,3148,8447,9029
24 gen 202449,2749,3148,0748,0747,143.007
23 gen 2024------
22 gen 202448,8649,0948,3548,4447,501.502
19 gen 202449,1649,1648,7748,7947,85210
18 gen 202449,2949,2948,7549,0048,05410
17 gen 202449,9350,4349,4549,4548,5045
16 gen 202450,1550,7150,1350,4449,47217.676
15 gen 2024------
12 gen 202450,5450,5650,2050,4449,4713
11 gen 202451,5551,6150,0850,2449,272.082
10 gen 202452,0552,2751,7751,9250,9210.946
09 gen 202452,0452,1651,9352,1551,1442
08 gen 202452,0552,1151,9751,9750,97352
05 gen 202452,1852,1852,1852,1851,17-
04 gen 202452,1852,1852,1352,1351,13132
03 gen 202451,9552,0651,6151,9150,91558
02 gen 202450,9851,8350,7951,7050,7073
29 dic 202351,2851,3350,9350,9649,98104
28 dic 202350,6151,2850,6151,2650,2799
27 dic 2023------
22 dic 202350,9251,4950,9251,0450,0566
21 dic 202350,2650,6849,9250,2149,24218
20 dic 202351,4451,4450,8851,0250,03312
19 dic 202351,1451,2050,6951,0150,03117
18 dic 202351,0451,2350,6350,9349,9548
15 dic 202351,8451,8450,8350,8949,91196
14 dic 202353,8153,8352,4252,4251,4198
13 dic 202351,3951,9151,2351,8250,82148
12 dic 202351,0951,7651,0951,3450,35138
11 dic 202351,0951,8951,0851,5850,5867
08 dic 202351,7251,8251,2351,3450,35118
*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...