Italia markets closed

The AES Corp (AES.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
19,20+0,08 (+0,44%)
In data: 08:03AM CEST. Mercato aperto.
Periodo di tempo:
27 mag 2023 - 27 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mag 202419,2019,2019,2019,2019,20130
24 mag 202419,1119,1119,1119,1119,11-
23 mag 202419,4619,4619,4619,4619,46-
22 mag 202419,4619,4619,4619,4619,46-
21 mag 202419,5019,5019,5019,5019,50-
20 mag 202419,5019,5019,5019,5019,50-
17 mag 202419,4419,4419,4419,4419,44-
16 mag 202419,3619,3619,3619,3619,36-
15 mag 202418,6818,6818,6818,6818,68-
14 mag 202418,4918,4918,4918,4918,49-
13 mag 202418,4918,4918,4918,4918,49-
10 mag 202418,4918,4918,4918,4918,49-
09 mag 202417,9417,9417,9417,9417,94-
08 mag 202417,4717,4717,4717,4717,47-
07 mag 202417,4717,4717,4717,4717,47-
06 mag 202417,4517,4517,4517,4517,45-
03 mag 202417,6017,6017,6017,6017,60-
02 mag 202416,8416,8416,8416,8416,84-
30 apr 202416,5116,5116,5116,5116,51-
30 apr 20240.1725 Dividendo
29 apr 202416,0816,0816,0816,0815,91-
26 apr 202416,0816,0816,0816,0815,91-
25 apr 202416,0816,0816,0816,0815,91-
24 apr 202415,9615,9615,9615,9615,79-
23 apr 202415,6115,6115,6115,6115,44-
22 apr 202415,3615,3615,3615,3615,19-
19 apr 202415,1315,1315,1315,1314,96-
18 apr 202415,0815,0815,0815,0814,92-
17 apr 202415,0515,0515,0515,0514,89-
16 apr 202415,2715,2715,2715,2715,11-
15 apr 202415,9515,9515,9515,9515,78-
12 apr 202416,5716,5716,5716,5716,40-
11 apr 202416,5216,5216,5216,5216,34-
10 apr 202416,7916,7916,7916,7916,61-
09 apr 202416,7916,7916,7916,7916,61-
08 apr 202416,7016,7016,7016,7016,52-
05 apr 202416,7016,7016,7016,7016,52-
04 apr 202416,5916,5916,5916,5916,41-
03 apr 202416,5916,5916,5916,5916,41-
02 apr 202416,7616,7616,7616,7616,58-
28 mar 202415,8115,8115,8115,8115,64-
27 mar 202415,3215,3215,3215,3215,16-
26 mar 202415,1115,1115,1115,1114,95-
25 mar 202414,8914,8914,8914,8914,73-
22 mar 202414,4714,4714,4714,4714,31-
21 mar 202414,2314,2314,2314,2314,08-
20 mar 202414,2314,2314,2314,2314,08-
19 mar 202413,7913,7913,7913,7913,64-
18 mar 202413,8513,8513,8513,8513,71-
15 mar 202413,8713,8713,8713,8713,72-
14 mar 202414,4814,4814,4814,4814,33-
13 mar 202414,6514,6514,6514,6514,49-
12 mar 202414,9514,9514,9514,9514,79-
11 mar 202414,8114,8114,8114,8114,65-
08 mar 202414,8114,8114,8114,8114,65-
07 mar 202414,8114,8114,8114,8114,65-
06 mar 202414,8114,8114,8114,8114,65-
05 mar 202414,7514,7514,7514,7514,59-
04 mar 202414,1914,1914,1914,1914,04-
01 mar 202414,0214,0214,0214,0213,86-
29 feb 202413,9413,9413,9413,9413,80-
28 feb 202413,9813,9813,9813,9813,83-
27 feb 202414,4314,4314,4314,4314,28-
26 feb 202414,8214,8214,8214,8214,66-
23 feb 202414,8514,8514,8514,8514,69-
22 feb 202415,2415,2415,2415,2415,08-
21 feb 202415,2415,2415,2415,2415,08-
20 feb 202415,5015,5015,5015,5015,33-
19 feb 202415,5015,5015,5015,5015,33-
16 feb 202415,4915,4915,4915,4915,32-
15 feb 202415,0215,0215,0215,0214,86-
14 feb 202415,0215,0215,0215,0214,86-
13 feb 202415,5915,5915,5915,5915,42-
12 feb 202415,1815,1815,1815,1815,02-
09 feb 202415,1015,1015,1015,1014,93-
08 feb 202415,2015,2015,2015,2015,04-
07 feb 202415,4115,4115,4115,4115,24-
06 feb 202415,4115,4115,4115,4115,24-
05 feb 202415,7115,7115,7115,7115,54-
02 feb 202415,6915,6915,6915,6915,53-
01 feb 202415,5215,5215,5215,5215,35-
31 gen 202415,7115,7115,7115,7115,54-
31 gen 20240.1725 Dividendo
30 gen 202415,8615,8615,8615,8615,52-
29 gen 202415,7315,7315,7315,7315,40-
26 gen 202415,6915,6915,6915,6915,36-
25 gen 202415,2715,2715,2715,2714,94-
24 gen 202415,4515,4515,4515,4515,12-
23 gen 202415,4515,4515,4515,4515,12-
22 gen 202415,4815,4815,4815,4815,15-
19 gen 202416,0316,0316,0316,0315,69-
18 gen 202416,0316,0316,0316,0315,69-
17 gen 202416,4916,4916,4916,4916,13-
16 gen 202416,6916,6916,6916,6916,33-
15 gen 202416,4916,4916,4916,4916,14-
12 gen 202416,4916,4916,4916,4916,14-
11 gen 202417,2917,2917,2917,2916,92-
10 gen 202417,3217,3217,3217,3216,95-
09 gen 202417,3217,3217,3217,3216,95-
08 gen 202417,2417,2417,2417,2416,86-
*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...