Italia markets closed

The AES Corporation (AES)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
21,04-0,24 (-1,13%)
In data: 12:05PM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202421,0121,3020,9821,0421,042.317.198
20 mag 202421,3521,4721,1521,2821,285.920.300
17 mag 202421,1021,5020,9821,2821,289.083.200
16 mag 202421,2121,6021,0121,2121,2112.829.200
15 mag 202420,7921,2920,7521,1321,1310.406.800
14 mag 202420,1920,4520,0520,3220,329.218.400
13 mag 202420,0020,2119,9319,9619,967.010.100
10 mag 202420,0520,4519,7619,9419,948.197.900
09 mag 202419,3620,0519,2619,9919,997.898.300
08 mag 202418,6019,5418,4519,3719,3711.959.500
07 mag 202419,0619,3018,7418,8418,848.983.200
06 mag 202418,8619,0118,5918,8818,889.578.100
03 mag 202418,7219,6818,3518,6718,6711.127.600
02 mag 202418,4319,0118,3018,9318,9311.059.100
01 mag 202417,9018,5517,7418,1718,178.971.500
30 apr 202417,3517,9417,3117,9017,908.122.400
30 apr 20240.173 Dividendo
29 apr 202417,4017,9617,2717,8617,698.094.100
26 apr 202417,2417,4717,1417,2117,044.772.200
25 apr 202417,1817,3617,0517,1316,964.465.600
24 apr 202416,9417,4416,8717,3717,205.290.100
23 apr 202416,6517,3316,6117,1316,965.742.400
22 apr 202416,4216,7616,1816,7016,546.514.900
19 apr 202416,2316,4916,2016,4016,247.100.700
18 apr 202416,3416,5116,1516,2716,115.497.500
17 apr 202416,0116,3315,7316,1415,987.886.800
16 apr 202416,1016,2315,8215,9115,7612.295.200
15 apr 202416,9017,2015,9216,1616,0010.443.200
12 apr 202417,7217,9716,8316,8516,697.681.300
11 apr 202417,9117,9217,4717,8217,658.324.800
10 apr 202417,8017,8217,3517,6817,516.844.500
09 apr 202418,3718,5418,0918,2918,117.805.800
08 apr 202418,2918,3818,0518,3018,127.052.000
05 apr 202418,0018,2817,7718,0817,907.587.100
04 apr 202418,2218,6518,0718,1417,969.475.600
03 apr 202417,7417,9917,6717,9017,736.434.400
02 apr 202417,9518,1117,6717,8217,657.593.100
01 apr 202418,0718,1117,6018,0717,898.752.600
28 mar 202417,3317,9817,2317,9317,7611.908.100
27 mar 202416,8817,2916,6517,2517,0810.702.700
26 mar 202416,5916,8816,4916,6416,4814.859.300
25 mar 202416,2416,5316,1716,4516,2910.622.700
22 mar 202415,9716,3415,8216,2416,0811.787.400
21 mar 202415,5515,9015,5015,7615,6134.627.800
20 mar 202415,4515,6115,2715,5415,399.195.200
19 mar 202414,9715,6814,8615,5415,398.790.800
18 mar 202415,0015,0614,7414,8814,749.107.000
15 mar 202415,0615,2614,9315,0114,8616.883.900
14 mar 202415,6515,8114,8615,0314,8814.105.300
13 mar 202416,0116,2015,7115,7515,6012.248.400
12 mar 202416,3216,3615,8015,9415,796.213.800
11 mar 202416,2816,6716,1716,3916,2310.349.400
08 mar 202416,3416,4016,0816,2516,0917.778.700
07 mar 202416,5016,5316,1516,1616,006.692.600
06 mar 202416,6116,7216,0916,2216,0613.567.000
05 mar 202416,1017,1816,0216,1515,9916.423.200
04 mar 202415,4816,2415,4316,0715,917.255.000
01 mar 202415,2015,5114,8415,4715,327.914.100
29 feb 202415,2615,5515,1415,2015,058.748.100
28 feb 202415,0215,3814,8615,0614,9111.942.400
27 feb 202415,7916,0214,6915,1014,9514.453.800
26 feb 202415,8815,9415,4115,5515,4010.295.600
23 feb 202416,0316,2115,9116,0015,855.890.600
22 feb 202416,4016,5615,9916,0015,856.579.900
21 feb 202416,4516,6416,3216,5516,394.480.900
20 feb 202416,6116,8916,4016,4216,265.732.400
16 feb 202416,5216,8516,4116,7716,615.771.600
15 feb 202416,3616,9216,3016,7816,626.395.700
14 feb 202416,1316,3615,8916,1415,987.907.900
13 feb 202416,4316,5415,7016,0015,857.946.300
12 feb 202416,5216,9016,4116,8816,726.294.100
09 feb 202416,1916,4816,1316,4616,305.498.400
08 feb 202416,2516,3315,9716,2016,046.388.900
07 feb 202416,6216,7116,1516,3216,168.234.000
06 feb 202416,4216,6516,3716,5016,345.464.400
05 feb 202416,6916,7716,2316,5116,355.550.500
02 feb 202416,7617,3016,3517,0216,8610.426.900
01 feb 202416,7317,1616,5317,1616,994.543.300
31 gen 202416,9417,0216,5816,6816,527.354.800
31 gen 20240.173 Dividendo
30 gen 202417,1717,2416,7916,9716,634.965.900
29 gen 202417,1517,3616,8317,2816,944.556.000
26 gen 202417,2317,4117,1317,1516,815.193.100
25 gen 202416,8617,4216,7217,1316,797.909.200
24 gen 202417,1017,1616,4816,5016,175.300.400
23 gen 202416,9416,9816,6216,8116,485.105.200
22 gen 202417,0017,3816,7616,7816,457.773.200
19 gen 202417,5017,5116,7816,8916,566.380.700
18 gen 202417,2817,4217,1017,3817,044.630.800
17 gen 202417,5617,8117,1517,4017,067.030.900
16 gen 202418,1418,3217,8017,8917,544.828.800
12 gen 202418,1818,5418,1818,4418,084.861.300
11 gen 202418,7218,7717,7718,0317,674.921.000
10 gen 202418,8119,0518,7318,8818,512.884.900
09 gen 202418,8019,1318,7618,8618,493.265.800
08 gen 202418,6919,2418,6919,0718,694.824.200
05 gen 202418,8019,3518,6318,8018,4312.185.600
04 gen 202419,0919,1318,7518,8718,504.501.400
03 gen 202419,1119,1618,5718,9318,567.540.700
02 gen 202419,1419,5319,0019,3418,964.785.300
*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...