Italia markets close in 34 minutes

Ameren Corporation (0HE2.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
74,72+0,32 (+0,43%)
In data: 03:23PM BST. Mercato aperto.
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 202474,7874,7874,5174,7274,7263
13 mag 202474,4074,9374,3174,4074,40381
10 mag 202475,3475,3474,4574,4574,4535
09 mag 202474,8275,0774,3674,8574,854
08 mag 202475,1375,1374,0874,6974,69149
07 mag 202474,5974,5973,8274,0774,07702
03 mag 202475,9575,9574,1974,1974,1952
02 mag 202475,0075,1574,9075,0975,0947
01 mag 202473,9773,9773,5673,5673,561
30 apr 202473,9974,3673,8574,3674,36278
29 apr 202473,9674,3873,6674,3874,3824.981
26 apr 202474,5874,8774,5874,8774,8711
25 apr 202474,7375,0074,3774,8774,8723
24 apr 202473,1173,6673,1173,6673,662
23 apr 202473,9574,7573,9574,4174,41104
22 apr 202473,4474,5773,4474,5774,5777
19 apr 202472,7374,0072,6674,0074,00552
18 apr 202471,7371,9471,7071,8371,83122
17 apr 202470,7671,7570,7371,7571,75607
16 apr 202470,8371,4570,2570,7370,73360
15 apr 202471,9672,3571,2971,4771,47790
12 apr 202471,8972,3971,8971,9871,98173
11 apr 202472,2672,4871,8072,3172,31161
10 apr 202472,1172,1171,3071,6171,61431
09 apr 202473,3673,6873,3673,4773,47160
08 apr 202472,8973,2972,6572,6972,6931.613
05 apr 202472,6072,6072,3472,3472,34-
04 apr 202472,9472,9472,8772,8772,87197
03 apr 202473,6173,6173,3273,3273,32167
02 apr 202474,1974,1973,8873,8873,882
28 mar 202473,1573,6572,4273,6573,651.015
27 mar 202471,1872,6771,1872,6772,67628
26 mar 202471,2471,4770,6070,8070,8095
25 mar 202472,0072,0071,4671,6171,6113
22 mar 202472,2872,5271,6071,6071,60546
21 mar 202472,3272,3571,9972,2372,23989
20 mar 202471,7472,5371,7472,0172,0138
19 mar 202472,1872,6471,8972,1272,12333.803
18 mar 202471,7771,9871,4371,9771,9734
15 mar 202471,3671,8771,3671,8171,8118
14 mar 202471,5972,0471,0071,0071,007
13 mar 202472,9472,9472,2572,2672,2643
12 mar 202472,8573,1972,2272,2272,225
12 mar 20240.67 Dividendo
11 mar 202473,1773,5973,1173,5572,8810
08 mar 202473,4773,4772,7572,7772,11163
07 mar 202473,6873,6873,0273,1072,44545
06 mar 202472,4473,4072,4473,2672,5912
05 mar 202473,1973,6272,6573,6272,955
04 mar 202471,0572,5170,8172,2171,5577
01 mar 202470,5271,1069,7370,7370,09407
29 feb 202471,5572,0671,5571,6871,0322
28 feb 202471,2171,7971,0071,5970,94127
27 feb 202471,2271,5470,9971,4170,7625
26 feb 202471,2771,4470,6170,7970,15431
23 feb 202471,9271,9271,3771,3770,7220
22 feb 202470,6070,6070,2470,2469,6013
21 feb 202470,3171,3070,3171,1270,4727
20 feb 202469,5870,6269,4770,4369,79139
19 feb 2024------
16 feb 202469,1369,6168,7169,6168,9898
15 feb 202469,3969,8769,3269,3268,6945
14 feb 202468,3868,3868,1968,3167,6861
13 feb 202468,6069,3467,2667,6267,00455
12 feb 202468,9269,2768,4069,1868,55397
09 feb 202467,9368,0667,5967,8767,251.272
08 feb 202468,1368,1367,3967,3966,7864
07 feb 202468,8668,8667,9368,1567,533
06 feb 202467,6568,5167,5468,5167,8914
05 feb 202468,7368,7968,3068,3067,68116
02 feb 202469,6669,7969,4769,6369,00231
01 feb 202469,1070,2169,1070,0569,4161
31 gen 202470,7470,7469,7170,0669,422.096
30 gen 202469,4170,2768,8570,2769,63154
29 gen 202469,3369,7069,3369,7069,07160
26 gen 202469,8370,0569,1569,1568,5273
25 gen 202469,4669,4668,7869,3068,67317
24 gen 202469,5969,5967,7367,9867,3614
23 gen 2024------
22 gen 202469,5269,5368,5668,5667,949
19 gen 202469,8669,8669,1169,1168,4936
18 gen 202469,5669,9669,0069,7669,1241
17 gen 202470,8571,7370,2870,2869,6461
16 gen 202471,2471,8771,0471,3270,67109
15 gen 2024------
12 gen 202473,0373,0372,2472,2471,5815
11 gen 202473,3773,5371,6571,7471,091.301
10 gen 202473,8174,1673,8173,9473,2796
09 gen 202474,6674,6674,0674,6573,972.277
08 gen 202473,7474,2973,7474,2473,56449
05 gen 2024------
04 gen 202474,3774,3773,8673,8673,19119
03 gen 202474,0074,3473,2173,3472,67374
02 gen 202472,1373,8971,7673,8973,2237
29 dic 202371,7772,5771,7771,9371,275
28 dic 202371,4272,3371,4272,1871,5247
27 dic 202371,9271,9271,9271,9271,26102
22 dic 202372,7673,0772,2672,8472,1810
21 dic 202372,1572,5871,5571,5570,89111
20 dic 202372,3372,6572,0872,0871,4259
*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...