Italia markets closed

American Electric Power Company, Inc. (AEP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
88,97-0,31 (-0,35%)
Alla chiusura: 04:00PM EDT
89,39 +0,42 (+0,47%)
Dopo ore: 06:57PM EDT
Periodo di tempo:
25 mag 2023 - 25 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202489,4889,8088,8488,9788,973.123.500
23 mag 202491,1391,1389,2189,2889,282.182.700
22 mag 202492,0792,4591,3491,4891,482.361.600
21 mag 202492,5993,4492,3792,6292,622.247.500
20 mag 202492,8492,8492,1492,5992,591.725.400
17 mag 202492,2692,8091,8092,6792,672.908.000
16 mag 202492,3592,9892,0192,5492,542.280.500
15 mag 202491,6492,5791,0791,9791,972.389.900
14 mag 202492,0192,0290,3890,7990,792.467.400
13 mag 202492,0092,3591,2791,5291,522.002.100
10 mag 202491,0091,8490,7091,6191,613.249.800
09 mag 202489,3390,9889,3290,9590,952.465.700
09 mag 20240.88 Dividendo
08 mag 202489,8590,7689,3390,5889,702.051.800
07 mag 202489,1789,9488,7789,8789,003.331.000
06 mag 202488,7689,1988,2088,8187,952.354.100
03 mag 202489,0089,2887,9588,6087,743.332.400
02 mag 202488,0588,6487,4088,2587,392.672.800
01 mag 202485,7689,3685,7088,1587,295.344.700
30 apr 202487,5088,3086,0386,0385,195.739.100
29 apr 202485,8286,7685,8286,6785,832.853.600
26 apr 202486,8687,0485,2485,2684,432.975.900
25 apr 202486,4987,2085,1586,8686,023.239.600
24 apr 202484,5786,5984,3186,3785,533.865.000
23 apr 202484,4085,6984,2885,5684,733.562.300
22 apr 202483,9985,1283,6884,9084,082.400.800
19 apr 202482,8484,7482,7584,2083,385.406.100
18 apr 202481,4782,8080,7782,5681,763.544.700
17 apr 202480,0481,4479,8581,2480,452.290.800
16 apr 202480,9181,0479,1679,5178,743.218.900
15 apr 202482,3982,5380,5480,9180,123.137.100
12 apr 202482,8683,2781,5282,1081,302.409.400
11 apr 202483,5083,5882,5582,9182,101.828.800
10 apr 202483,5683,9782,4183,2982,482.872.300
09 apr 202484,5285,1884,2585,0884,252.812.900
08 apr 202483,9284,4183,5884,2783,451.710.600
05 apr 202483,4584,2382,4083,9583,132.432.000
04 apr 202485,1085,1983,2483,9683,141.990.600
03 apr 202485,3085,3084,1784,3383,511.816.500
02 apr 202484,2085,6684,0285,2184,382.065.500
01 apr 202486,1186,1784,4284,5683,742.532.600
28 mar 202484,9086,2484,7586,1085,263.077.300
27 mar 202483,0084,8382,7984,8083,982.908.500
26 mar 202482,7983,2582,2182,4881,682.225.100
25 mar 202482,9583,4782,5782,8782,061.887.400
22 mar 202483,3583,4282,4682,9582,142.374.200
21 mar 202482,9583,6982,8583,1082,293.108.800
20 mar 202483,0084,0382,5982,8582,055.122.600
19 mar 202482,1283,5281,9283,3282,514.138.100
18 mar 202482,0083,1581,8282,1681,364.885.700
15 mar 202481,9682,7281,7482,1181,316.055.700
14 mar 202482,6282,9081,1281,8681,063.828.700
13 mar 202483,5884,3182,7683,0082,192.997.600
12 mar 202483,2183,8982,5383,3982,582.893.600
11 mar 202483,2684,4382,9383,7382,925.094.100
08 mar 202483,6084,5783,2083,8483,034.567.800
07 mar 202484,7685,1084,0684,1083,283.554.400
06 mar 202484,7585,0383,8683,9283,104.095.800
05 mar 202485,5086,1583,9784,0583,234.356.500
04 mar 202484,6285,4484,3884,9584,124.358.300
01 mar 202485,2085,2083,0384,9984,169.446.200
29 feb 202484,0085,2283,5885,1984,3610.228.500
28 feb 202483,0983,7582,5783,3282,516.342.100
27 feb 202483,5984,1681,5184,0783,257.562.500
26 feb 202482,1882,3180,7580,7779,994.705.300
23 feb 202482,0082,9181,7282,4581,652.765.900
22 feb 202482,0582,5181,4482,0081,204.129.900
21 feb 202481,5982,6281,2382,5681,764.163.400
20 feb 202481,5982,2780,7480,8880,094.043.200
16 feb 202481,2781,9980,6881,3580,566.292.700
15 feb 202479,0681,6779,0281,3680,576.648.500
14 feb 202478,8579,1378,0778,8078,033.365.100
13 feb 202479,3479,5477,5178,7878,017.370.200
12 feb 202476,5777,7276,3177,5976,842.507.000
09 feb 202475,7376,7375,5676,6675,922.710.300
08 feb 202476,1276,3075,2275,9475,203.293.500
08 feb 20240.88 Dividendo
07 feb 202477,5477,7076,7777,3375,713.087.100
06 feb 202476,7677,4776,4177,2375,613.208.300
05 feb 202477,9077,9476,7476,8075,192.819.400
02 feb 202478,9479,3277,7878,6376,982.947.000
01 feb 202478,0179,7477,5879,6978,022.762.500
31 gen 202479,0979,9277,5578,1476,503.642.000
30 gen 202478,0178,9377,5278,4476,792.514.100
29 gen 202477,8578,6077,1678,3876,742.307.200
26 gen 202478,0978,7077,6177,8476,212.446.800
25 gen 202478,0478,2877,0478,0976,453.183.600
24 gen 202478,7078,9476,8276,9975,375.085.800
23 gen 202477,3878,2577,0178,1176,473.808.500
22 gen 202477,5378,2476,7077,2675,642.971.000
19 gen 202478,2478,4977,0477,7076,074.301.200
18 gen 202479,2579,5077,9678,2076,566.144.800
17 gen 202480,6481,0979,0979,7378,064.394.900
16 gen 202481,0081,5380,6780,9879,286.900.500
12 gen 202480,8681,7580,5881,4979,784.672.800
11 gen 202481,3981,7279,9280,4078,713.574.600
10 gen 202483,8783,9682,4982,5480,813.053.400
09 gen 202484,0284,4983,6784,1382,362.922.800
08 gen 202483,7784,5683,6284,5182,742.471.800
05 gen 202483,1384,5482,9884,0782,312.463.900
*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...