Italia markets open in 1 hour 31 minutes

Ameren Corporation (AEE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
86,91-0,27 (-0,31%)
Alla chiusura: 04:00PM EST
87,05 +0,14 (+0,16%)
Dopo ore: 07:32PM EST
Periodo di tempo:
31 gen 2022 - 31 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 gen 202386,9387,7186,6186,9186,911.821.500
27 gen 202387,2387,8286,9387,1887,181.122.100
26 gen 202386,7387,5886,5687,4587,451.138.700
25 gen 202385,8286,9185,5186,8986,891.575.100
24 gen 202385,9786,8384,9886,4786,471.118.400
23 gen 202386,2586,9485,7085,9885,981.478.100
20 gen 202385,9986,7484,9586,6886,68970.900
19 gen 202386,6586,6585,7486,0486,04937.200
18 gen 202389,5289,5286,5986,6886,682.359.700
17 gen 202390,4190,6888,8489,2489,242.124.500
13 gen 202389,1290,3488,5990,1590,152.667.700
12 gen 202390,9290,9289,5989,7589,751.091.600
11 gen 202389,2890,7689,1990,6290,621.427.400
10 gen 202389,3889,3988,1989,1289,121.055.500
09 gen 202388,0689,8788,0689,4189,411.479.200
06 gen 202386,7988,5786,5788,3288,321.587.100
05 gen 202388,1488,6185,6786,0086,001.362.000
04 gen 202388,9490,0488,2888,9688,961.350.000
03 gen 202388,9989,3587,3988,4988,491.084.500
30 dic 202290,1390,3588,1688,9288,92716.500
29 dic 202289,9690,4389,7490,0190,01805.300
28 dic 202290,4990,9289,2789,3889,38972.900
27 dic 202289,7790,4089,2090,2890,281.356.700
23 dic 202288,1489,6588,1489,5389,53792.000
22 dic 202288,0488,3986,7688,3688,36876.300
21 dic 202287,3188,6387,1488,6088,60918.900
20 dic 202287,3287,5986,6687,2087,20725.000
19 dic 202287,4588,0686,7487,3087,30836.700
16 dic 202287,4988,3386,6387,7387,732.888.200
15 dic 202289,2889,7787,8688,1988,191.400.600
14 dic 202291,1492,1689,3389,7989,791.485.800
13 dic 202292,0492,4489,8690,8690,861.269.400
12 dic 202289,4090,7088,7190,6990,691.005.600
09 dic 202287,8189,1687,7988,6188,611.188.500
08 dic 202286,5188,3386,3288,1888,181.136.000
07 dic 202287,2187,6886,2686,6186,611.031.200
06 dic 202286,4687,3286,0287,2987,291.175.800
06 dic 20220.59 Dividendo
05 dic 202287,3887,6686,8687,2586,66842.600
02 dic 202287,7188,3887,1688,0487,44941.900
01 dic 202290,1690,8988,6288,7088,101.076.100
30 nov 202287,0789,6386,8889,3288,722.240.500
29 nov 202287,5087,6686,8487,2486,651.011.000
28 nov 202288,1888,4887,3087,9487,351.056.500
25 nov 202288,4988,9688,3888,8188,21350.000
23 nov 202287,0088,2287,0088,1487,54923.200
22 nov 202287,0287,9186,5987,2386,64957.800
21 nov 202286,4087,4086,0286,7686,171.579.000
18 nov 202284,6086,2784,4986,1885,601.689.800
17 nov 202283,7284,0583,1183,5983,021.492.800
16 nov 202283,6384,9983,5684,4883,911.194.000
15 nov 202283,1983,8682,1483,4282,86824.000
14 nov 202283,4083,7982,4582,4881,921.276.200
11 nov 202285,4185,4182,7883,3282,761.479.300
10 nov 202283,7785,4082,4685,3084,722.052.700
09 nov 202282,0982,6681,1781,5781,021.972.200
08 nov 202281,5582,9181,2482,3381,772.195.400
07 nov 202281,2782,1980,0481,0280,473.203.600
04 nov 202281,2882,3680,0281,0380,481.777.400
03 nov 202280,5482,1879,8881,1480,591.937.100
02 nov 202281,8683,5781,1681,1780,621.683.700
01 nov 202281,8282,3881,0582,1281,561.125.100
31 ott 202282,3382,3381,0981,5280,971.178.400
28 ott 202280,6082,4680,6082,3381,77913.300
27 ott 202280,0581,3479,8980,2879,741.290.000
26 ott 202280,0180,4079,2179,5178,97948.000
25 ott 202278,0279,6777,8479,5278,981.884.300
24 ott 202278,0978,8277,2577,8777,341.959.300
21 ott 202276,8878,2376,1777,5877,061.199.600
20 ott 202278,2878,2876,2776,6276,101.465.800
19 ott 202278,3479,2677,7978,5678,03907.800
18 ott 202279,1779,8378,6379,3678,821.224.300
17 ott 202277,0778,5577,0777,7177,181.191.300
14 ott 202277,9678,6575,9876,2575,731.239.800
13 ott 202273,9777,3973,2877,1976,672.599.400
12 ott 202277,7277,9774,8974,9474,432.328.000
11 ott 202277,2878,6377,0177,8877,351.649.500
10 ott 202277,0378,3676,9077,6977,161.261.100
07 ott 202278,9479,1776,5276,9676,441.739.900
06 ott 202281,1381,1378,5878,8478,311.708.600
05 ott 202283,0083,0080,8981,4480,891.354.600
04 ott 202282,8484,1882,5084,0783,501.039.500
03 ott 202281,7883,2581,0382,7582,191.348.500
30 set 202283,0183,2580,3480,5580,012.197.700
29 set 202285,6685,6682,2082,4981,931.473.100
28 set 202286,3186,6085,0586,0085,421.286.800
27 set 202287,0387,3784,7185,1184,531.604.600
26 set 202288,7188,7586,2286,7186,121.852.700
23 set 202289,4589,6387,9989,0888,481.149.700
22 set 202290,3291,0089,6090,4189,801.283.600
21 set 202291,9293,0190,4290,4689,851.793.700
20 set 202291,5991,7190,2691,2490,621.257.800
19 set 202291,4192,3790,8892,3091,68873.800
16 set 202290,9791,9790,9791,7391,112.386.200
15 set 202293,2293,2291,0491,1890,561.106.000
14 set 202293,1094,4993,1093,7393,10958.800
13 set 202295,1495,3592,6093,0892,451.156.000
12 set 202295,9296,3695,3195,9395,281.050.700
09 set 202295,1395,9294,6195,6194,961.443.300
08 set 202295,2895,6294,4594,8294,181.111.200
*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...