Italia markets open in 5 hours 28 minutes

AECOM (ACM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
93,24+0,71 (+0,77%)
Alla chiusura: 04:00PM EDT
92,67 -0,57 (-0,61%)
Dopo ore: 06:14PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202492,9394,0592,6293,2493,24596.400
17 apr 202494,1494,3192,2192,5392,53731.000
16 apr 202493,5894,3092,5893,9293,92778.900
15 apr 202494,8995,0193,1293,6993,691.154.000
12 apr 202495,1095,4493,2393,6193,61381.400
11 apr 202495,2095,9394,3895,5095,50342.900
10 apr 202494,6196,0994,2694,9794,97406.700
09 apr 202498,0198,3495,9496,1496,14490.600
08 apr 202498,0098,1797,3597,7197,71420.100
05 apr 202497,1797,8096,7197,3997,39563.000
04 apr 202498,5798,6596,5597,0797,07627.900
03 apr 202496,8197,9696,6997,7897,78569.700
02 apr 202497,0097,3796,5497,0097,00527.200
01 apr 202498,0098,6997,2297,7497,74509.800
28 mar 202497,2898,7297,0998,0898,08830.900
27 mar 202497,5697,7596,5397,3197,31539.100
26 mar 202496,2197,3696,1196,8696,86683.300
25 mar 202497,7197,9795,4095,8595,851.440.500
22 mar 202498,4598,6497,2397,6197,61694.700
21 mar 202496,6798,4796,1398,4098,401.181.100
20 mar 202493,6395,9393,6395,6195,611.238.600
19 mar 202491,7793,7891,3093,6693,66998.400
18 mar 202491,5492,7491,2991,5991,59909.600
15 mar 202490,3791,9090,3791,5891,582.169.700
14 mar 202491,8192,2990,0990,8590,85700.700
13 mar 202491,6192,2391,1991,4491,44502.400
12 mar 202491,2792,0090,7691,8991,89546.300
11 mar 202491,3091,5589,9691,3591,35532.100
08 mar 202491,0191,9490,8491,7391,73720.200
07 mar 202489,7491,1089,6290,6190,61678.200
06 mar 202489,1289,8988,9389,4489,44620.500
05 mar 202489,4689,8388,2888,5788,57599.800
04 mar 202489,5489,9789,1789,8189,81534.200
01 mar 202488,9089,6588,6389,3889,38551.600
29 feb 202489,4290,0488,4688,8388,831.423.500
28 feb 202489,3389,9689,0089,2189,21529.900
27 feb 202489,9090,3689,0989,4089,40479.200
26 feb 202489,2690,2389,0689,4789,47366.100
23 feb 202489,2589,7188,3189,5389,53544.800
22 feb 202488,7989,8288,3889,2389,23409.500
21 feb 202487,9888,4387,4688,1188,11549.800
20 feb 202488,4588,5487,0887,8587,85740.700
16 feb 202490,4990,8789,1489,1989,19574.200
15 feb 202490,3691,0090,1390,7090,70514.300
14 feb 202489,5389,8588,9089,8489,84472.700
13 feb 202488,8490,4488,3888,8188,81728.600
12 feb 202489,5790,2589,4190,1790,17636.800
09 feb 202488,5289,5588,5289,5489,54600.300
08 feb 202487,3488,8687,1488,4988,49929.600
07 feb 202489,3689,3686,7787,3387,331.140.100
06 feb 202488,8789,9785,4788,5988,591.589.900
05 feb 202488,8689,5588,0788,7588,75975.500
02 feb 202489,3290,9488,7590,2490,241.122.200
01 feb 202488,6189,9788,3389,7389,732.019.200
31 gen 202489,8889,8888,1488,1988,19814.500
30 gen 202489,3289,9288,6689,7089,70916.400
29 gen 202489,1689,8088,8389,6289,62622.700
26 gen 202489,0189,5188,8489,3689,36409.600
25 gen 202489,0789,4488,2388,7588,75422.600
24 gen 202488,8589,1687,7888,1788,17627.000
23 gen 202489,2689,2687,4388,2688,26666.500
22 gen 202488,5189,1188,4288,7888,78456.200
19 gen 202488,5488,8687,6188,5088,50908.900
18 gen 202487,8088,9387,8088,4588,45435.300
17 gen 202487,9288,7287,3987,4187,41486.900
16 gen 202489,7790,0988,6188,8388,83893.600
12 gen 202490,1990,6689,5890,5190,51788.700
11 gen 202488,7889,6788,4589,5689,56977.600
10 gen 202488,4689,3587,8989,3389,33892.400
09 gen 202488,3588,5887,2488,3588,351.016.200
08 gen 202488,8589,0688,1889,0689,06652.100
05 gen 202488,5989,7588,1188,7288,721.252.800
04 gen 202489,2089,5388,6788,7988,79457.400
03 gen 202490,4590,5088,9989,1789,17471.400
03 gen 20240.22 Dividendo
02 gen 202491,7592,5791,0891,5891,36552.100
29 dic 202392,8293,1592,2592,4392,21338.800
28 dic 202392,3493,1192,1792,9192,69337.300
27 dic 202392,1592,7992,1592,5592,33360.000
26 dic 202392,3892,7992,1092,2492,02515.000
22 dic 202392,7492,9091,9992,0991,87459.900
21 dic 202392,1092,7991,7092,6592,43464.000
20 dic 202392,7493,7391,2891,3491,12601.400
19 dic 202393,1594,0192,5193,4593,231.177.300
18 dic 202392,2993,3091,8792,9192,69715.800
15 dic 202393,0793,3191,9692,2892,061.819.700
14 dic 202392,7993,8892,3593,2993,071.318.300
13 dic 202392,1092,9791,3192,7092,48963.200
12 dic 202391,6693,0791,2692,2292,00884.700
11 dic 202391,2991,6190,1391,5991,37932.200
08 dic 202391,5092,3891,0391,2391,01478.400
07 dic 202390,5991,9990,3191,5091,28895.600
06 dic 202391,0091,8090,6390,8390,61573.200
05 dic 202390,3890,9889,6890,6390,41858.700
04 dic 202389,1590,6388,8990,6090,38827.600
01 dic 202388,7289,9788,1489,5489,32896.600
30 nov 202388,0188,9087,5388,8688,651.970.700
29 nov 202388,0588,1287,5187,8087,59940.900
28 nov 202388,1988,6187,2387,4087,19721.000
27 nov 202387,3389,1087,0188,6288,41830.600
*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...