Italia markets close in 2 hours 20 minutes

Adams Resources & Energy, Inc. (AE)

NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,32-0,62 (-2,49%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202424,8324,8324,3224,3224,328.900
20 giu 202424,4625,8124,4524,9424,947.000
18 giu 202425,4525,4524,4624,4624,4611.800
17 giu 202425,4625,4625,4525,4525,451.700
14 giu 202426,2426,2425,4625,6025,605.400
14 giu 20240.24 Dividendo
13 giu 202426,5826,8326,0826,4826,244.700
12 giu 202426,9026,9526,5026,8426,602.600
11 giu 202426,7926,9626,7926,9626,72700
10 giu 202426,7026,9926,3326,8426,604.300
07 giu 202426,8526,9826,5126,6526,411.800
06 giu 202426,5726,6026,1726,6026,361.400
05 giu 202426,4526,9926,1826,5926,352.800
04 giu 202427,0027,0026,2526,3926,152.400
03 giu 202426,7727,0026,4626,8526,614.700
31 mag 202426,2526,4626,1926,4626,222.700
30 mag 202426,3026,4425,8825,8825,654.300
29 mag 202426,3026,4425,7525,7525,526.200
28 mag 202427,0027,1526,0926,4426,206.900
24 mag 202427,4827,5027,0227,0426,795.100
23 mag 202427,9227,9227,4227,4327,182.700
22 mag 202428,2928,3027,9228,2027,943.200
21 mag 202428,5928,5927,9027,9027,654.400
20 mag 202428,0028,5927,7527,8527,604.200
17 mag 202428,3728,3727,5127,6127,363.800
16 mag 202427,8228,5527,5127,5127,266.100
15 mag 202427,5928,3027,5928,0027,757.200
14 mag 202427,2028,4727,2027,5027,256.100
13 mag 202428,4028,4027,3627,3627,117.600
10 mag 202428,7529,0028,1028,2327,972.900
09 mag 202429,0029,0027,9628,4928,234.600
08 mag 202428,3028,6927,9028,6928,432.300
07 mag 202429,0829,0827,8627,8627,614.500
06 mag 202427,6228,5027,6228,4028,146.100
03 mag 202428,1028,1528,0728,0727,821.400
02 mag 202429,0029,0028,9028,9028,64800
01 mag 202429,4329,4329,0029,0028,742.100
30 apr 202429,1929,5029,1929,5029,231.200
29 apr 202428,7630,0028,7629,9529,683.500
26 apr 202429,0029,8528,6029,8529,581.800
25 apr 202429,8529,8529,2029,2028,94900
24 apr 202429,7130,0029,2530,0029,733.000
23 apr 202429,1029,5029,1029,2628,993.500
22 apr 202429,4530,0529,0129,0128,7511.000
19 apr 202429,2029,4628,9629,3229,052.500
18 apr 202428,6429,5228,4329,5229,253.700
17 apr 202428,9929,0028,4028,6028,344.100
16 apr 202428,7229,8728,3028,3528,096.500
15 apr 202429,0029,4028,4129,0128,752.500
12 apr 202429,5929,5929,0029,3729,103.600
11 apr 202429,3529,7528,9829,7529,484.400
10 apr 202428,5029,9428,5029,7129,448.300
09 apr 202430,0030,2729,4029,4029,133.100
08 apr 202429,5030,7829,5029,9929,727.600
05 apr 202429,5029,9328,6229,9329,666.800
04 apr 202428,5029,5428,5029,5429,278.100
03 apr 202428,7528,7527,9928,2728,014.900
02 apr 202429,1729,2528,6028,7228,466.500
01 apr 202428,7329,1527,9728,6828,426.000
28 mar 202427,0029,0026,9929,0028,7416.300
27 mar 202426,5327,5026,5327,0926,843.700
26 mar 202427,2927,4026,5026,6326,394.600
25 mar 202425,6026,5825,6026,5526,3115.500
22 mar 202425,6825,7224,7925,7225,493.800
21 mar 202425,5425,6824,8424,9524,726.000
20 mar 202425,7025,7525,1425,6725,444.000
19 mar 202424,1525,6324,1525,1424,918.100
18 mar 202424,1424,8824,0124,0123,7913.800
15 mar 202424,5024,8024,0024,0023,7822.700
14 mar 202425,4025,4024,0024,5124,293.300
13 mar 202425,0025,0024,1324,7424,526.600
12 mar 202425,4025,4324,5824,5824,367.600
11 mar 202425,3726,3825,3725,4225,194.300
08 mar 202425,8826,5525,7726,5526,312.700
07 mar 202426,0326,7225,8126,4926,257.800
07 mar 20240.24 Dividendo
06 mar 202427,9127,9126,7526,7526,273.000
05 mar 202428,2828,8427,4027,4026,9120.000
04 mar 202429,7229,7228,5428,8728,357.900
01 mar 202429,9331,4729,9330,0329,4915.600
29 feb 202427,4030,0027,2529,8929,3535.900
28 feb 202425,0626,9725,0626,8126,3324.600
27 feb 202423,7327,0023,7325,8225,3623.300
26 feb 202424,0024,3023,4623,9723,5415.100
23 feb 202423,0723,8223,0723,4022,985.000
22 feb 202423,3123,9922,6723,9423,5119.100
21 feb 202423,3524,3323,2923,2922,876.000
20 feb 202423,7824,5123,2823,3022,8814.700
16 feb 202424,1924,1923,7823,7823,3517.900
15 feb 202424,1424,1423,8123,8623,433.900
14 feb 202424,3025,2524,0124,5524,1140.200
13 feb 202424,0224,5523,7923,9923,569.100
12 feb 202424,2024,9523,7923,7923,3611.200
09 feb 202424,2024,2523,8024,1523,7211.100
08 feb 202424,1624,3523,9524,2523,8119.500
07 feb 202424,2724,2723,9624,0023,5711.300
06 feb 202424,0324,3024,0124,0423,616.600
05 feb 202424,4624,4624,0124,0323,604.700
02 feb 202425,0025,3924,5325,1224,6714.500
01 feb 202424,5124,6024,3124,4223,983.400
*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...