Italia markets close in 7 hours 38 minutes

The AES Corporation (AES)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,37+0,24 (+1,40%)
Alla chiusura: 04:00PM EDT
17,37 0,00 (0,00%)
Dopo ore: 06:52PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202416,9417,4416,8717,3717,375.290.100
23 apr 202416,6517,3316,6117,1317,135.742.400
22 apr 202416,4216,7616,1816,7016,706.514.900
19 apr 202416,2316,4916,2016,4016,407.100.700
18 apr 202416,3416,5116,1516,2716,275.497.500
17 apr 202416,0116,3315,7316,1416,147.886.800
16 apr 202416,1016,2315,8215,9115,9112.295.200
15 apr 202416,9017,2015,9216,1616,1610.443.200
12 apr 202417,7217,9716,8316,8516,857.681.300
11 apr 202417,9117,9217,4717,8217,828.324.800
10 apr 202417,8017,8217,3517,6817,686.844.500
09 apr 202418,3718,5418,0918,2918,297.805.800
08 apr 202418,2918,3818,0518,3018,307.052.000
05 apr 202418,0018,2817,7718,0818,087.587.100
04 apr 202418,2218,6518,0718,1418,149.475.600
03 apr 202417,7417,9917,6717,9017,906.434.400
02 apr 202417,9518,1117,6717,8217,827.593.100
01 apr 202418,0718,1117,6018,0718,078.752.600
28 mar 202417,3317,9817,2317,9317,9311.908.100
27 mar 202416,8817,2916,6517,2517,2510.702.700
26 mar 202416,5916,8816,4916,6416,6414.859.300
25 mar 202416,2416,5316,1716,4516,4510.622.700
22 mar 202415,9716,3415,8216,2416,2411.787.400
21 mar 202415,5515,9015,5015,7615,7634.627.800
20 mar 202415,4515,6115,2715,5415,549.195.200
19 mar 202414,9715,6814,8615,5415,548.790.800
18 mar 202415,0015,0614,7414,8814,889.107.000
15 mar 202415,0615,2614,9315,0115,0116.883.900
14 mar 202415,6515,8114,8615,0315,0314.105.300
13 mar 202416,0116,2015,7115,7515,7512.248.400
12 mar 202416,3216,3615,8015,9415,946.213.800
11 mar 202416,2816,6716,1716,3916,3910.349.400
08 mar 202416,3416,4016,0816,2516,2517.778.700
07 mar 202416,5016,5316,1516,1616,166.692.600
06 mar 202416,6116,7216,0916,2216,2213.567.000
05 mar 202416,1017,1816,0216,1516,1516.423.200
04 mar 202415,4816,2415,4316,0716,077.255.000
01 mar 202415,2015,5114,8415,4715,477.914.100
29 feb 202415,2615,5515,1415,2015,208.748.100
28 feb 202415,0215,3814,8615,0615,0611.942.400
27 feb 202415,7916,0214,6915,1015,1014.453.800
26 feb 202415,8815,9415,4115,5515,5510.295.600
23 feb 202416,0316,2115,9116,0016,005.890.600
22 feb 202416,4016,5615,9916,0016,006.579.900
21 feb 202416,4516,6416,3216,5516,554.480.900
20 feb 202416,6116,8916,4016,4216,425.732.400
16 feb 202416,5216,8516,4116,7716,775.771.600
15 feb 202416,3616,9216,3016,7816,786.395.700
14 feb 202416,1316,3615,8916,1416,147.907.900
13 feb 202416,4316,5415,7016,0016,007.946.300
12 feb 202416,5216,9016,4116,8816,886.294.100
09 feb 202416,1916,4816,1316,4616,465.498.400
08 feb 202416,2516,3315,9716,2016,206.388.900
07 feb 202416,6216,7116,1516,3216,328.234.000
06 feb 202416,4216,6516,3716,5016,505.464.400
05 feb 202416,6916,7716,2316,5116,515.550.500
02 feb 202416,7617,3016,3517,0217,0210.426.900
01 feb 202416,7317,1616,5317,1617,164.543.300
31 gen 202416,9417,0216,5816,6816,687.354.800
31 gen 20240.173 Dividendo
30 gen 202417,1717,2416,7916,9716,804.965.900
29 gen 202417,1517,3616,8317,2817,104.556.000
26 gen 202417,2317,4117,1317,1516,985.193.100
25 gen 202416,8617,4216,7217,1316,967.909.200
24 gen 202417,1017,1616,4816,5016,335.300.400
23 gen 202416,9416,9816,6216,8116,645.105.200
22 gen 202417,0017,3816,7616,7816,617.773.200
19 gen 202417,5017,5116,7816,8916,726.380.700
18 gen 202417,2817,4217,1017,3817,204.630.800
17 gen 202417,5617,8117,1517,4017,227.030.900
16 gen 202418,1418,3217,8017,8917,714.828.800
12 gen 202418,1818,5418,1818,4418,254.861.300
11 gen 202418,7218,7717,7718,0317,854.921.000
10 gen 202418,8119,0518,7318,8818,692.884.900
09 gen 202418,8019,1318,7618,8618,673.265.800
08 gen 202418,6919,2418,6919,0718,884.824.200
05 gen 202418,8019,3518,6318,8018,6112.185.600
04 gen 202419,0919,1318,7518,8718,684.501.400
03 gen 202419,1119,1618,5718,9318,747.540.700
02 gen 202419,1419,5319,0019,3419,144.785.300
29 dic 202319,1819,4119,1419,2519,053.749.600
28 dic 202319,1319,5019,1319,3519,153.077.500
27 dic 202319,3319,4019,1819,2819,082.940.900
26 dic 202319,1319,4419,0319,3619,162.204.900
22 dic 202318,9619,3218,8619,1018,912.907.700
21 dic 202318,6019,0218,5618,8518,664.595.400
20 dic 202319,3019,3318,3518,3718,186.999.800
19 dic 202319,2719,5019,1719,3619,165.259.700
18 dic 202319,4319,4418,9319,0218,834.448.500
15 dic 202319,6019,7619,1619,3519,1510.852.600
14 dic 202319,7520,2419,4519,6319,4310.522.500
13 dic 202318,3219,4218,1019,3319,1310.544.600
12 dic 202318,1318,2717,8618,2118,024.472.200
11 dic 202318,0918,3917,9018,0517,875.257.200
08 dic 202318,1518,2618,0318,2218,036.169.900
07 dic 202318,0618,3317,9418,1717,984.040.500
06 dic 202318,1318,2017,8617,9417,7610.153.300
05 dic 202317,9718,0717,7517,9417,764.779.200
04 dic 202317,9018,1417,7117,9817,807.498.900
01 dic 202317,1318,1417,1318,1317,955.483.700
*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...