Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.507,59 +3.410,48 (+6,19%)
American Water Works Company, Inc. (0HEW.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:47PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 127,58 | 128,35 | 126,20 | 127,41 | 127,41 | 617 |
| 02 mag 2024 | 123,60 | 124,91 | 123,01 | 123,29 | 123,29 | 2.000 |
| 01 mag 2024 | 122,09 | 124,88 | 122,04 | 124,88 | 124,88 | 3.878 |
| 30 apr 2024 | 121,41 | 122,69 | 121,20 | 122,63 | 122,63 | 541 |
| 29 apr 2024 | 121,73 | 122,56 | 120,78 | 122,45 | 122,45 | 22.034 |
| 26 apr 2024 | 121,97 | 122,08 | 121,06 | 121,47 | 121,47 | 246 |
| 25 apr 2024 | 121,37 | 122,13 | 120,00 | 121,85 | 121,85 | 2.642 |
| 24 apr 2024 | 118,56 | 121,34 | 118,51 | 121,28 | 121,28 | 3.402 |
| 23 apr 2024 | 119,25 | 120,48 | 118,97 | 120,25 | 120,25 | 3.174 |
| 22 apr 2024 | 118,60 | 119,59 | 117,98 | 119,55 | 119,55 | 301 |
| 19 apr 2024 | 118,13 | 119,33 | 117,51 | 119,27 | 119,27 | 592 |
| 18 apr 2024 | 116,14 | 116,57 | 115,05 | 116,26 | 116,26 | 1.353 |
| 17 apr 2024 | 113,78 | 114,68 | 113,73 | 114,68 | 114,68 | 1.139 |
| 16 apr 2024 | 115,21 | 115,68 | 113,46 | 114,46 | 114,46 | 1.764 |
| 15 apr 2024 | 117,39 | 117,39 | 115,18 | 115,60 | 115,60 | 2.183 |
| 12 apr 2024 | 118,04 | 118,04 | 116,16 | 116,85 | 116,85 | 707 |
| 11 apr 2024 | 119,58 | 119,58 | 116,96 | 118,08 | 118,08 | 448 |
| 10 apr 2024 | 119,03 | 119,24 | 117,04 | 117,78 | 117,78 | 4.108 |
| 09 apr 2024 | 120,78 | 121,87 | 120,27 | 121,28 | 121,28 | 1.842 |
| 08 apr 2024 | 118,84 | 120,34 | 118,55 | 120,26 | 120,26 | 731 |
| 05 apr 2024 | 119,25 | 119,89 | 117,88 | 118,10 | 118,10 | 4.895 |
| 04 apr 2024 | 120,24 | 120,83 | 119,44 | 120,51 | 120,51 | 2.510 |
| 03 apr 2024 | 119,19 | 119,53 | 118,85 | 119,20 | 119,20 | 962 |
| 02 apr 2024 | 120,11 | 121,29 | 119,24 | 119,24 | 119,24 | 1.568 |
| 28 mar 2024 | 121,69 | 122,29 | 120,70 | 121,43 | 121,43 | 1.252 |
| 27 mar 2024 | 118,36 | 121,28 | 118,02 | 121,28 | 121,28 | 1.214 |
| 26 mar 2024 | 117,04 | 117,68 | 116,65 | 117,23 | 117,23 | 451 |
| 25 mar 2024 | 118,16 | 118,47 | 117,05 | 117,19 | 117,19 | 901 |
| 22 mar 2024 | 118,43 | 118,92 | 117,47 | 117,82 | 117,82 | 3.326 |
| 21 mar 2024 | 119,49 | 119,90 | 118,44 | 118,44 | 118,44 | 3.452 |
| 20 mar 2024 | 118,32 | 118,32 | 117,03 | 117,52 | 117,52 | 2.275 |
| 19 mar 2024 | 117,53 | 118,21 | 117,07 | 117,07 | 117,07 | 543 |
| 18 mar 2024 | 117,10 | 118,08 | 116,30 | 117,28 | 117,28 | 1.761 |
| 15 mar 2024 | 117,36 | 118,43 | 116,64 | 117,04 | 117,04 | 30.260 |
| 14 mar 2024 | 119,84 | 120,12 | 117,94 | 117,96 | 117,96 | 1.064 |
| 13 mar 2024 | 118,98 | 121,49 | 118,92 | 120,86 | 120,86 | 264 |
| 12 mar 2024 | 119,23 | 120,38 | 118,59 | 118,70 | 118,70 | 265 |
| 11 mar 2024 | 118,25 | 121,08 | 118,01 | 120,21 | 120,21 | 772 |
| 08 mar 2024 | 119,93 | 120,11 | 118,04 | 118,14 | 118,14 | 294 |
| 07 mar 2024 | 119,40 | 120,06 | 118,88 | 118,99 | 118,99 | 405 |
| 06 mar 2024 | 120,38 | 120,75 | 119,41 | 119,76 | 119,76 | 434 |
| 05 mar 2024 | 122,55 | 122,55 | 119,27 | 119,27 | 119,27 | 790 |
| 04 mar 2024 | 119,37 | 120,52 | 118,77 | 120,52 | 120,52 | 31 |
| 01 mar 2024 | 120,00 | 120,00 | 116,87 | 119,01 | 119,01 | 495 |
| 29 feb 2024 | 118,97 | 119,20 | 117,69 | 118,77 | 118,77 | 1.252 |
| 28 feb 2024 | 118,22 | 119,12 | 117,85 | 118,06 | 118,06 | 241 |
| 27 feb 2024 | 120,84 | 120,84 | 117,13 | 117,74 | 117,74 | 2.336 |
| 26 feb 2024 | 118,41 | 118,68 | 116,72 | 117,26 | 117,26 | 229 |
| 23 feb 2024 | 118,79 | 119,62 | 118,37 | 118,37 | 118,37 | 721 |
| 22 feb 2024 | 121,07 | 121,58 | 118,33 | 118,71 | 118,71 | 523 |
| 21 feb 2024 | 121,53 | 122,16 | 120,76 | 121,43 | 121,43 | 898 |
| 20 feb 2024 | 123,00 | 123,01 | 120,81 | 121,26 | 121,26 | 1.089 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 124,26 | 124,26 | 121,05 | 122,77 | 122,77 | 144 |
| 15 feb 2024 | 122,32 | 123,53 | 121,00 | 123,39 | 123,39 | 614 |
| 14 feb 2024 | 119,96 | 120,78 | 119,28 | 120,53 | 120,53 | 4.366 |
| 13 feb 2024 | 121,96 | 122,35 | 119,16 | 119,50 | 119,50 | 942 |
| 12 feb 2024 | 122,17 | 123,72 | 121,97 | 123,34 | 123,34 | 1.077 |
| 09 feb 2024 | 121,15 | 122,33 | 121,15 | 121,91 | 121,91 | 1.803 |
| 08 feb 2024 | 121,09 | 121,50 | 120,57 | 120,78 | 120,78 | 433 |
| 07 feb 2024 | 122,00 | 122,51 | 121,64 | 122,40 | 122,40 | 557 |
| 07 feb 2024 | 0.7075 Dividendo | |||||
| 06 feb 2024 | 121,01 | 122,88 | 120,62 | 122,03 | 121,32 | 326 |
| 05 feb 2024 | 121,65 | 122,32 | 121,23 | 121,82 | 121,11 | 1.217 |
| 02 feb 2024 | 123,27 | 124,09 | 122,47 | 123,52 | 122,80 | 264 |
| 01 feb 2024 | 123,31 | 124,61 | 122,83 | 124,61 | 123,88 | 577 |
| 31 gen 2024 | 124,46 | 126,52 | 124,28 | 124,31 | 123,59 | 666 |
| 30 gen 2024 | 125,19 | 125,19 | 124,07 | 125,18 | 124,45 | 1.185 |
| 29 gen 2024 | 124,63 | 125,74 | 122,67 | 125,74 | 125,01 | 1.604 |
| 26 gen 2024 | 124,64 | 124,74 | 123,35 | 123,46 | 122,74 | 605 |
| 25 gen 2024 | 122,80 | 123,99 | 122,20 | 122,87 | 122,16 | 1.217 |
| 24 gen 2024 | 127,18 | 127,18 | 121,68 | 121,93 | 121,22 | 223 |
| 23 gen 2024 | 127,45 | 128,14 | 125,88 | 126,44 | 125,71 | 396 |
| 22 gen 2024 | 125,71 | 127,50 | 125,42 | 126,79 | 126,05 | 222 |
| 19 gen 2024 | 126,06 | 126,07 | 124,54 | 125,38 | 124,65 | 273 |
| 18 gen 2024 | 127,93 | 128,16 | 125,74 | 125,74 | 125,01 | 490 |
| 17 gen 2024 | 129,46 | 130,48 | 127,72 | 128,14 | 127,40 | 1.020 |
| 16 gen 2024 | 132,03 | 132,68 | 131,05 | 131,87 | 131,11 | 183 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 133,79 | 133,79 | 131,90 | 132,40 | 131,63 | 165 |
| 11 gen 2024 | 133,24 | 133,36 | 130,48 | 131,42 | 130,66 | 197 |
| 10 gen 2024 | 132,74 | 133,80 | 132,74 | 133,80 | 133,02 | 6.204 |
| 09 gen 2024 | 132,59 | 134,67 | 131,88 | 133,97 | 133,19 | 208 |
| 08 gen 2024 | 131,35 | 131,82 | 131,19 | 131,37 | 130,61 | 62 |
| 05 gen 2024 | 131,02 | 131,31 | 130,90 | 130,90 | 130,14 | 98 |
| 04 gen 2024 | 131,51 | 131,51 | 131,51 | 131,51 | 130,75 | 3 |
| 03 gen 2024 | 133,26 | 133,67 | 132,59 | 133,67 | 132,90 | 302 |
| 02 gen 2024 | 132,10 | 133,88 | 130,70 | 133,19 | 132,42 | 86 |
| 29 dic 2023 | 132,37 | 132,92 | 131,49 | 131,57 | 130,81 | 103 |
| 28 dic 2023 | 131,87 | 132,76 | 131,42 | 132,74 | 131,98 | 454 |
| 27 dic 2023 | 132,30 | 132,70 | 132,30 | 132,70 | 131,93 | 204 |
| 22 dic 2023 | 132,18 | 132,69 | 131,90 | 132,10 | 131,33 | 491 |
| 21 dic 2023 | 131,57 | 132,40 | 130,84 | 131,07 | 130,31 | 191 |
| 20 dic 2023 | 132,60 | 133,73 | 131,95 | 133,73 | 132,95 | 124 |
| 19 dic 2023 | 131,26 | 132,03 | 130,84 | 131,85 | 131,09 | 415 |
| 18 dic 2023 | 131,69 | 132,49 | 130,31 | 131,40 | 130,64 | 282 |
| 15 dic 2023 | 133,13 | 133,93 | 131,27 | 131,82 | 131,06 | 400 |
| 14 dic 2023 | 135,08 | 137,45 | 134,67 | 134,76 | 133,97 | 16.034 |
| 13 dic 2023 | 130,19 | 131,54 | 129,95 | 130,92 | 130,16 | 950 |
| 12 dic 2023 | 130,34 | 130,90 | 130,34 | 130,80 | 130,04 | 197 |
| *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.