Italia markets closed

American Electric Power Company, Inc. (AEP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
95,12-1,36 (-1,41%)
Alla chiusura: 04:00PM EST
95,22 +0,10 (+0,11%)
Dopo ore: 07:37PM EST
Periodo di tempo:
03 dic 2021 - 03 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 202295,2795,4094,5095,1295,123.492.000
01 dic 202297,7498,2195,9896,4896,482.846.500
30 nov 202294,5796,8893,9796,8096,804.346.800
29 nov 202294,6094,8894,0194,6594,652.044.500
28 nov 202297,1697,2893,9995,2295,224.529.100
25 nov 202295,3595,8194,9595,4795,471.252.000
23 nov 202293,7195,2193,4395,1395,133.323.000
22 nov 202293,6194,7093,0493,7193,713.286.800
21 nov 202291,4293,3391,3493,1593,153.150.700
18 nov 202289,6891,5989,6891,2891,284.318.800
17 nov 202289,0589,5388,5189,0789,072.587.800
16 nov 202289,7390,6089,5189,7489,743.294.700
15 nov 202289,7290,5888,0589,2289,224.912.300
14 nov 202290,3390,5988,4688,6688,663.045.700
11 nov 202291,2791,9389,1589,9889,983.966.700
10 nov 202290,3391,9888,9491,8091,804.114.900
09 nov 202288,3188,8087,6387,8287,822.932.000
09 nov 20220.83 Dividendo
08 nov 202288,0689,6288,0089,2588,422.959.600
07 nov 202289,8489,8486,6888,0087,183.038.600
04 nov 202288,8289,6887,7289,5788,743.304.300
03 nov 202287,7789,5887,2388,6887,864.020.800
02 nov 202288,5190,6488,1788,2187,393.166.600
01 nov 202288,1089,2087,6288,5387,714.169.800
31 ott 202289,3589,3987,3687,9287,104.104.000
28 ott 202287,5689,5687,5689,4088,572.633.900
27 ott 202286,1789,3286,1587,1886,372.740.500
26 ott 202288,0088,6187,2487,4586,642.197.600
25 ott 202286,0587,5685,9987,4286,612.580.000
24 ott 202286,4886,9985,2586,0085,202.141.900
21 ott 202284,1186,1683,4185,6384,832.278.600
20 ott 202286,2986,2983,5483,9383,153.165.500
19 ott 202285,4786,3485,0585,9085,101.806.500
18 ott 202285,9686,8685,3486,5885,772.612.300
17 ott 202284,8086,0684,7385,0584,263.606.400
14 ott 202285,3486,1783,1483,5282,744.001.200
13 ott 202280,8085,0480,3084,7883,994.047.100
12 ott 202284,8784,8781,6781,7480,982.552.800
11 ott 202284,3186,1984,1884,8784,083.921.000
10 ott 202283,2584,9983,2284,4583,664.127.900
07 ott 202284,5584,8882,5782,9982,223.717.000
06 ott 202287,4887,6684,1984,5183,724.211.100
05 ott 202289,4789,6487,3987,7086,883.296.800
04 ott 202288,5791,1888,3790,6689,825.094.100
03 ott 202287,7089,1387,1488,2387,416.209.900
30 set 202289,6590,0086,0886,4585,655.127.200
29 set 202293,7293,7288,8389,0788,243.429.200
28 set 202293,8994,1692,6593,5692,693.419.200
27 set 202295,8895,9592,6892,8692,002.924.100
26 set 202297,3597,8294,2695,6394,743.504.700
23 set 202298,1598,2996,4997,7496,832.096.800
22 set 202298,3099,5198,0498,8897,961.939.500
21 set 2022100,44101,1298,5598,5797,652.853.200
20 set 2022100,78100,8098,6599,7698,832.273.600
19 set 2022100,15101,1599,70101,11100,172.873.400
16 set 2022100,37101,0499,97100,3699,435.319.700
15 set 2022102,95102,9599,92100,1999,263.097.500
14 set 2022102,20103,90102,20103,32102,361.430.600
13 set 2022104,34104,89101,83102,20101,253.093.400
12 set 2022104,71105,60104,34105,18104,201.772.500
09 set 2022104,65105,49103,63104,71103,742.000.000
08 set 2022104,04105,12103,49103,98103,012.929.900
07 set 2022102,18104,95102,18104,74103,772.845.600
06 set 2022101,20103,25101,15101,56100,622.740.800
02 set 2022102,74103,75100,68101,09100,152.320.800
01 set 2022100,25102,98100,21102,38101,432.828.600
31 ago 2022101,44101,89100,00100,2099,273.253.700
30 ago 2022102,89102,92100,96101,34100,401.826.200
29 ago 2022101,45103,56100,73102,93101,971.663.500
26 ago 2022103,59103,73101,75101,82100,872.004.700
25 ago 2022103,11103,47102,10103,38102,421.466.200
24 ago 2022102,64102,78101,90102,66101,711.382.500
23 ago 2022103,49103,49102,23102,70101,741.169.500
22 ago 2022105,00105,00103,21103,41102,452.612.400
19 ago 2022104,28105,35103,98104,94103,962.426.200
18 ago 2022104,59105,48104,23104,37103,402.151.200
17 ago 2022103,82105,15103,82104,33103,361.877.000
16 ago 2022103,88105,45103,88104,46103,492.063.200
15 ago 2022103,78104,63103,59104,56103,592.056.700
12 ago 2022102,12103,85101,71103,78102,813.186.600
11 ago 2022101,30102,48100,74101,20100,262.214.200
10 ago 2022101,11101,41100,29101,34100,402.311.400
09 ago 202299,50100,8499,50100,5799,631.867.100
09 ago 20220.78 Dividendo
08 ago 2022100,44101,1899,52100,0898,382.050.400
05 ago 202299,94100,1798,6799,4697,772.699.300
04 ago 202299,47100,3599,0699,9598,252.864.500
03 ago 202298,3799,8396,7399,5997,892.099.000
02 ago 202299,1099,7598,3698,4696,782.139.300
01 ago 202298,2899,2197,8899,1097,412.643.200
29 lug 202297,3799,1697,1498,5696,885.858.500
28 lug 202297,1097,7895,9397,6295,962.805.200
27 lug 202294,8396,5494,3496,2994,652.757.600
26 lug 202295,7296,9095,6596,4294,782.492.400
25 lug 202294,5295,9294,0595,8094,172.626.800
22 lug 202293,5494,3693,1994,3592,741.870.100
21 lug 202292,4692,8592,0692,7991,212.061.600
20 lug 202293,8694,0392,1992,7191,132.293.300
19 lug 202294,2994,2993,3993,5992,002.568.900
18 lug 202294,9794,9793,2693,3791,782.354.100
*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...