Italia markets closed

American Electric Power Company, Inc. (AEP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
89,09+3,68 (+4,31%)
Alla chiusura: 04:00PM EDT
89,09 0,00 (0,00%)
Dopo ore: 07:53PM EDT
Periodo di tempo:
24 mar 2022 - 24 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 202385,6589,1185,5389,0989,092.527.200
23 mar 202386,8187,5385,2185,4185,413.862.100
22 mar 202388,7689,4586,8186,8586,853.156.000
21 mar 202391,6991,7987,7388,9088,904.532.000
20 mar 202391,1692,4590,8691,7691,762.718.300
17 mar 202391,6391,8690,1090,7090,708.071.900
16 mar 202392,2093,1490,6292,0192,014.169.200
15 mar 202390,1793,1389,7392,5992,594.085.000
14 mar 202389,8491,1189,5190,2590,252.926.900
13 mar 202387,8090,9887,7289,3889,384.420.600
10 mar 202389,1689,3387,0087,5387,532.660.400
09 mar 202389,7890,7688,4688,7688,762.006.500
08 mar 202388,9489,6788,3289,3089,302.108.300
07 mar 202389,5790,1888,1988,6388,633.381.000
06 mar 202389,0089,8188,8689,3789,371.735.400
03 mar 202388,0989,1187,2289,0989,092.715.600
02 mar 202386,1088,1985,8587,9987,992.549.200
01 mar 202387,6287,6685,7386,3686,362.997.900
28 feb 202389,4890,3287,7687,9787,973.593.800
27 feb 202390,9991,5489,8890,0790,072.931.400
24 feb 202389,4490,9289,1790,4390,433.248.100
23 feb 202390,2190,9788,9090,7190,713.829.200
22 feb 202390,3991,5090,1190,8290,823.583.000
21 feb 202391,4891,9590,4590,8590,852.834.600
17 feb 202390,6492,7390,3592,4192,413.127.600
16 feb 202389,9991,2089,2490,7090,702.054.600
15 feb 202390,2590,9589,9390,9290,921.687.500
14 feb 202390,8891,5989,9590,4890,481.989.700
13 feb 202390,6591,3790,5791,0991,093.107.200
10 feb 202388,9490,6288,6490,5590,552.053.100
09 feb 202389,7490,2488,1388,4888,482.779.800
09 feb 20230.83 Dividendo
08 feb 202391,7791,7790,0190,3889,552.901.700
07 feb 202392,0892,5390,6892,2891,433.160.800
06 feb 202391,9492,5891,5892,5091,652.657.000
03 feb 202393,9694,0990,9892,1191,262.593.300
02 feb 202394,6595,6393,5894,5593,682.533.600
01 feb 202393,2295,2092,9694,6593,783.290.400
31 gen 202393,0994,1391,9293,9693,103.339.000
30 gen 202392,9393,9792,6892,8792,022.866.700
27 gen 202392,6993,4892,2593,0792,221.647.700
26 gen 202392,1193,3791,9692,9992,142.262.900
25 gen 202392,4492,5491,6092,3591,502.302.700
24 gen 202392,3592,9391,2992,7091,852.225.300
23 gen 202391,9393,5091,5792,6691,812.157.400
20 gen 202391,2492,8490,0992,1791,323.154.200
19 gen 202392,3092,6691,5191,6390,791.778.500
18 gen 202395,1295,2192,3692,4591,603.775.900
17 gen 202394,7895,5094,3294,8693,992.575.400
13 gen 202395,6595,8594,6794,8493,973.709.700
12 gen 202397,5897,8496,2596,4195,522.505.500
11 gen 202397,2597,7997,0397,6396,735.187.300
10 gen 202397,6198,0896,4797,2896,393.975.900
09 gen 202396,4198,3296,2397,9597,052.561.400
06 gen 202394,7697,1894,7696,5395,642.287.500
05 gen 202394,8495,4593,4893,7892,922.374.200
04 gen 202395,2796,8794,8995,5294,641.963.500
03 gen 202394,9095,2993,3994,8794,001.870.500
30 dic 202295,9096,0894,0794,9594,081.405.300
29 dic 202295,9396,6695,6796,0195,131.415.900
28 dic 202296,4996,8695,3095,3694,481.391.800
27 dic 202295,9796,4695,2496,2995,411.327.300
23 dic 202294,2595,7394,0895,6994,811.406.200
22 dic 202294,9595,0192,9794,4793,603.310.100
21 dic 202294,0695,3693,7795,3494,462.399.200
20 dic 202294,0394,3693,2993,6792,811.975.400
19 dic 202294,1095,1493,4794,0093,143.337.000
16 dic 202294,9294,9292,8194,5793,706.084.100
15 dic 202298,3498,5295,3295,5794,696.069.100
14 dic 202298,99100,2897,9898,4997,593.048.300
13 dic 202299,77100,3297,5198,6297,714.842.800
12 dic 202297,3298,5996,3698,5597,642.132.700
09 dic 202297,7797,9396,3596,5895,692.552.300
08 dic 202296,5398,2996,3597,7296,823.735.000
07 dic 202297,4798,6496,2796,6795,786.140.700
06 dic 202294,3496,6494,2196,3795,484.255.100
05 dic 202294,5394,9394,1194,5293,652.496.000
02 dic 202295,2795,4094,5095,1294,253.492.000
01 dic 202297,7498,2195,9896,4895,592.846.500
30 nov 202294,5796,8893,9796,8095,914.346.800
29 nov 202294,6094,8894,0194,6593,782.044.500
28 nov 202297,1697,2893,9995,2294,354.529.100
25 nov 202295,3595,8194,9595,4794,591.252.000
23 nov 202293,7195,2193,4395,1394,263.323.000
22 nov 202293,6194,7093,0493,7192,853.286.800
21 nov 202291,4293,3391,3493,1592,293.150.700
18 nov 202289,6891,5989,6891,2890,444.318.800
17 nov 202289,0589,5388,5189,0788,252.587.800
16 nov 202289,7390,6089,5189,7488,923.294.700
15 nov 202289,7290,5888,0589,2288,404.912.300
14 nov 202290,3390,5988,4688,6687,853.045.700
11 nov 202291,2791,9389,1589,9889,153.966.700
10 nov 202290,3391,9888,9491,8090,964.114.900
09 nov 202288,3188,8087,6387,8287,012.932.000
09 nov 20220.83 Dividendo
08 nov 202288,0689,6288,0089,2587,612.959.600
07 nov 202289,8489,8486,6888,0086,383.038.600
04 nov 202288,8289,6887,7289,5787,923.304.300
03 nov 202287,7789,5887,2388,6887,054.020.800
02 nov 202288,5190,6488,1788,2186,593.166.600
*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...