Italia markets closed

The AES Corporation (AES)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
20,96-0,19 (-0,90%)
Al 3:16PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 202021,1521,2820,8320,9620,962.813.282
24 nov 202020,7221,2320,5521,1521,155.628.200
23 nov 202020,6120,7020,3620,4620,465.700.700
20 nov 202020,7320,8520,3820,4220,426.956.400
19 nov 202021,2821,3020,8220,8820,886.364.300
18 nov 202021,3621,5521,1821,3721,3711.401.900
17 nov 202021,1321,5221,1321,3521,354.546.300
16 nov 202021,2921,4321,0721,3321,335.490.200
13 nov 202020,7221,0120,6320,8720,874.756.600
12 nov 202021,1121,1120,2820,5420,545.706.800
11 nov 202021,0021,6020,8821,2921,296.060.800
10 nov 202020,9521,0720,5220,8220,826.543.700
09 nov 202021,9322,3220,9120,9720,977.284.000
06 nov 202020,9121,3320,3620,4120,414.317.800
05 nov 202020,2221,2820,1020,9720,975.604.300
04 nov 202020,2620,4219,8919,9419,946.436.200
03 nov 202020,3520,6920,1720,2720,274.908.200
02 nov 202019,7920,1419,6720,0020,005.621.600
30 ott 202019,5019,8119,3119,5019,505.949.800
29 ott 202019,3219,7318,9819,5319,534.772.900
29 ott 20200.143 Dividendo
28 ott 202020,0020,1719,3619,5019,366.373.700
27 ott 202020,5720,6720,2720,3420,193.719.000
26 ott 202020,3920,6520,0520,5820,435.676.100
23 ott 202020,5520,7620,3220,6520,503.881.500
22 ott 202020,2020,4520,0420,4120,264.140.900
21 ott 202019,9720,2719,9320,2120,065.450.700
20 ott 202020,1720,3919,9520,0019,854.668.200
19 ott 202019,9020,1019,6819,9019,758.025.400
16 ott 202019,9320,0319,6519,9019,753.838.900
15 ott 202019,3419,9519,2819,8619,713.941.700
14 ott 202019,5519,7419,4719,6319,493.657.800
13 ott 202019,3119,6119,2719,5519,415.105.700
12 ott 202019,3219,6119,2119,5219,385.156.600
09 ott 202019,5019,5718,9819,3219,187.942.800
08 ott 202018,8719,4818,7819,4419,308.813.800
07 ott 202018,7618,9318,5918,7518,613.546.900
06 ott 202018,5918,8418,4218,6618,523.555.500
05 ott 202018,6518,7818,5518,5818,443.444.800
02 ott 202017,5318,5517,4618,5418,406.500.200
01 ott 202018,2418,3117,6817,9217,794.895.900
30 set 202018,0418,2717,9618,1117,986.615.400
29 set 202018,0618,2317,8218,0017,874.226.900
28 set 202018,2818,4517,8517,8717,745.012.600
25 set 202018,0118,0717,7217,9917,863.652.700
24 set 202017,8518,1317,4217,9617,837.458.000
23 set 202018,3718,4517,7617,7617,635.635.800
22 set 202018,3618,4618,0018,2418,114.816.300
21 set 202018,4218,5317,9818,3618,234.674.800
18 set 202018,4719,1218,4518,7918,6511.655.500
17 set 202017,8818,5917,6118,4318,296.893.600
16 set 202017,8118,1317,7318,0617,934.346.300
15 set 202018,0918,1417,6217,7917,663.703.300
14 set 202017,8918,0817,7217,9517,824.413.900
11 set 202017,4017,8517,2617,8017,677.266.200
10 set 202017,5417,6517,3117,3617,232.737.000
09 set 202017,5517,7417,3317,5417,412.988.900
08 set 202017,5017,5317,2117,4117,284.264.800
04 set 202017,7517,8017,1317,5717,444.318.200
03 set 202018,2518,3417,5317,6917,564.419.100
02 set 202017,9218,2517,7318,1818,054.967.300
01 set 202017,6517,9517,5617,9117,783.914.300
31 ago 202017,9317,9917,6717,7517,624.074.700
28 ago 202017,8917,9617,5717,9017,774.775.000
27 ago 202017,7818,0117,7017,9117,783.515.400
26 ago 202017,8917,9117,5817,7317,603.181.300
25 ago 202018,1718,1717,6517,8917,762.839.400
24 ago 202018,1218,1817,9118,0717,943.912.300
21 ago 202018,0018,1617,8218,0217,895.183.400
20 ago 202017,4018,0717,2617,9517,825.172.300
19 ago 202017,7417,9717,5817,6217,492.614.800
18 ago 202017,5917,8917,4917,7417,614.635.000
17 ago 202017,6017,8017,4917,6717,544.249.500
14 ago 202017,7117,7117,4417,5717,444.269.300
13 ago 202017,2917,9917,1617,7917,667.945.700
12 ago 202016,9917,6316,7717,2617,135.144.100
11 ago 202017,7317,8616,9616,9816,865.873.700
10 ago 202017,3317,7216,9217,5917,465.848.600
07 ago 202016,4317,3016,3717,1617,038.627.800
06 ago 202015,3516,8115,2516,5516,439.526.700
05 ago 202015,6015,6715,2115,4015,296.051.900
04 ago 202015,1115,5314,9815,4715,365.566.600
03 ago 202015,2215,2214,9515,1215,013.457.000
31 lug 202015,2315,2614,8315,2315,124.080.000
31 lug 20200.143 Dividendo
30 lug 202015,3815,4815,1415,4215,163.175.300
29 lug 202015,2715,6315,2315,5615,304.142.500
28 lug 202015,1315,3815,1315,2014,953.344.000
27 lug 202015,3915,4115,0215,2515,005.329.200
24 lug 202015,7215,8415,3115,4015,154.226.600
23 lug 202015,6515,9015,5815,6815,424.130.400
22 lug 202015,2415,7214,8915,6015,346.716.500
21 lug 202015,4015,8115,3115,4215,165.172.800
20 lug 202015,5215,5315,1515,2615,015.591.900
17 lug 202014,8715,7214,7715,6315,378.238.800
16 lug 202015,0615,1714,8214,8814,633.706.000
15 lug 202014,9515,2014,8715,0714,824.961.900
14 lug 202014,6014,9914,5514,7614,526.563.500
13 lug 202014,4414,8814,4014,6414,406.735.900
10 lug 202013,9214,4313,8914,3614,125.158.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...