Italia markets closed

Ameren Corporation (AEE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
71,60+0,79 (+1,12%)
Alla chiusura: 04:00PM EST
72,38 +0,78 (+1,09%)
Dopo ore: 05:42PM EST
Periodo di tempo:
25 feb 2023 - 25 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 202470,9472,3870,4771,6071,602.918.000
22 feb 202470,9471,1369,8970,8170,812.749.300
21 feb 202470,2671,5569,9771,4071,402.469.200
20 feb 202469,5870,6669,3169,8769,871.530.400
16 feb 202469,4870,0868,6069,5169,513.362.500
15 feb 202468,8070,0868,6269,5469,542.583.400
14 feb 202468,3868,8167,6868,6168,611.359.200
13 feb 202469,1269,3567,0368,2768,271.715.500
12 feb 202468,7669,3868,2669,1769,171.263.600
09 feb 202467,7568,8467,5468,7068,701.885.800
08 feb 202468,2668,3367,3267,9267,921.658.200
07 feb 202468,5868,6967,8568,6968,691.715.500
06 feb 202467,7268,7267,5468,3868,382.215.900
05 feb 202468,8168,8867,8567,9767,972.619.800
02 feb 202469,9470,1869,1169,4169,411.765.800
01 feb 202469,2370,8668,8370,7070,702.245.500
31 gen 202470,7370,8169,1569,5769,571.789.000
30 gen 202469,6570,4968,7670,0370,032.351.200
29 gen 202469,6270,1269,1369,7969,791.500.200
26 gen 202469,9570,2369,0469,5169,512.696.700
25 gen 202468,8169,7368,7269,6869,681.779.300
24 gen 202469,5069,6767,7068,3668,362.265.800
23 gen 202468,8269,2668,3669,0269,021.915.200
22 gen 202469,1769,7968,5268,8568,851.847.200
19 gen 202469,8169,9768,9469,2869,282.365.600
18 gen 202469,8769,9369,0069,6169,612.216.500
17 gen 202471,0471,9570,1970,3270,321.531.400
16 gen 202471,5371,7470,8271,2171,211.933.900
12 gen 202472,6472,8971,6971,8971,891.920.700
11 gen 202473,4573,4571,4972,2072,201.780.900
10 gen 202473,8674,3373,7573,7873,781.248.700
09 gen 202474,3374,7573,8074,0274,021.752.100
08 gen 202473,8674,7573,5974,6674,661.612.200
05 gen 202473,8474,3673,3474,0574,051.411.000
04 gen 202473,3774,3973,1973,9173,911.939.900
03 gen 202474,0074,2473,1773,6773,672.090.800
02 gen 202472,1374,0171,8274,0074,001.531.200
29 dic 202371,9772,6371,7772,3472,341.181.700
28 dic 202371,5072,4771,4772,3072,301.060.000
27 dic 202371,6872,2671,2971,7071,701.509.500
26 dic 202372,0572,3671,6471,7771,771.658.100
22 dic 202372,5973,1271,9472,0772,072.006.000
21 dic 202372,1072,6571,1472,1072,102.349.900
20 dic 202372,3372,6471,7972,0472,043.392.600
19 dic 202371,0772,4271,0172,3572,352.440.900
18 dic 202372,0172,8870,6571,1471,144.240.800
15 dic 202373,4774,0770,8171,7371,737.428.200
14 dic 202381,7582,0974,5775,0275,027.698.200
13 dic 202377,9181,3677,5281,3281,322.416.300
12 dic 202377,4778,0376,8377,9677,961.964.600
12 dic 20230.63 Dividendo
11 dic 202377,7678,3277,5778,1877,552.177.200
08 dic 202378,8079,0577,7878,0277,391.619.400
07 dic 202379,2579,5178,4578,7378,101.680.500
06 dic 202378,2679,1477,8679,0978,451.925.300
05 dic 202378,6878,6877,5077,7277,091.488.000
04 dic 202378,4279,3278,1678,5377,901.929.200
01 dic 202377,6278,9877,3678,9778,331.981.200
30 nov 202377,1877,6776,7977,5976,962.940.500
29 nov 202378,0078,7176,8976,9976,371.563.900
28 nov 202377,4378,6077,2577,8577,221.653.300
27 nov 202377,1677,7376,7177,4676,841.731.400
24 nov 202376,9177,3676,5577,1776,55646.300
22 nov 202377,2277,2276,3477,0076,381.626.300
21 nov 202376,8677,0976,0176,7076,081.608.900
20 nov 202376,7877,3875,7776,8276,201.395.700
17 nov 202377,1677,1676,3377,1276,501.949.600
16 nov 202378,2178,9676,6376,7876,163.168.600
15 nov 202377,1778,5777,0577,6877,051.716.800
14 nov 202376,3377,9076,2977,3576,731.748.000
13 nov 202376,2576,3374,7174,7874,181.960.500
10 nov 202376,9076,9975,6676,2775,661.378.100
09 nov 202378,3479,5075,6576,1075,492.396.100
08 nov 202377,6677,6676,4977,5976,961.535.300
07 nov 202378,3378,3377,5578,0077,371.770.500
06 nov 202378,4578,7277,9578,2877,651.324.000
03 nov 202379,3879,4778,4478,5177,881.198.600
02 nov 202376,5978,8976,5678,1277,491.531.600
01 nov 202375,8777,4375,0576,8476,221.585.100
31 ott 202375,4475,9374,6675,7175,101.550.500
30 ott 202375,6376,2674,3575,0474,441.793.100
27 ott 202376,6377,0475,1475,3874,771.582.100
26 ott 202377,0578,1276,5577,0576,431.594.300
25 ott 202376,0377,0475,9176,8576,231.752.200
24 ott 202375,9676,7975,8076,3675,741.905.100
23 ott 202374,8675,9573,1475,0874,472.867.600
20 ott 202377,8278,3676,3176,3375,712.380.100
19 ott 202378,1278,7377,5877,6577,021.641.800
18 ott 202378,4178,8277,7878,4977,862.760.200
17 ott 202377,8278,9577,7778,4077,771.777.900
16 ott 202378,1078,7077,5878,3277,691.992.800
13 ott 202377,6378,1277,1777,9577,322.443.300
12 ott 202377,0577,5276,0876,7276,102.026.300
11 ott 202376,6777,4475,9977,3976,771.817.700
10 ott 202375,0876,3375,0076,1775,562.082.600
09 ott 202374,0075,1073,8075,0674,461.567.800
06 ott 202372,3174,2871,4374,0073,401.594.600
05 ott 202372,7073,5772,3273,2572,661.728.700
04 ott 202373,0873,1271,3672,8372,241.517.600
03 ott 202370,6572,7669,7172,5771,992.197.900
*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...