Italia markets closed

Avangrid, Inc. (AGR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
36,38-0,17 (-0,47%)
Alla chiusura: 04:00PM EDT
36,31 -0,09 (-0,25%)
Dopo ore: 04:05PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202436,6636,8736,3036,3836,38571.100
25 apr 202436,7937,0836,4036,5536,55648.900
24 apr 202436,8937,1736,6037,0237,02827.900
23 apr 202437,1037,2936,7636,8436,841.056.500
22 apr 202436,9037,2736,8037,0537,05710.000
19 apr 202436,2536,8836,2336,8736,871.367.000
18 apr 202436,0536,4036,0436,2436,24584.600
17 apr 202435,8736,1835,7236,0436,04903.200
16 apr 202435,7635,9035,5435,7135,711.131.400
15 apr 202435,9035,9835,4435,9435,941.113.200
12 apr 202435,8036,0535,7235,7535,75618.200
11 apr 202436,0836,1035,7435,7635,76592.800
10 apr 202435,5136,0835,5035,9135,911.064.600
09 apr 202435,9536,0935,7635,8535,851.031.100
08 apr 202436,1336,2435,8035,8035,80570.200
05 apr 202435,8436,1235,5636,0336,03435.800
04 apr 202436,2236,2935,9336,0336,03568.000
03 apr 202435,9236,2335,9035,9535,95571.700
02 apr 202436,0536,3536,0336,0536,05697.200
01 apr 202436,5236,5535,9636,0236,02427.100
28 mar 202436,2936,5036,0636,4436,44598.500
27 mar 202435,8036,2535,8036,1936,191.050.500
26 mar 202435,7935,8635,5535,6535,65952.200
25 mar 202435,9035,9535,7035,7635,76945.800
22 mar 202436,1236,2435,8035,8135,811.035.100
21 mar 202435,9035,9635,8435,9535,95963.500
20 mar 202435,6236,0735,5535,8535,85837.500
19 mar 202435,6835,9835,5435,7035,701.388.400
18 mar 202435,5835,8235,5035,6835,68655.700
15 mar 202435,5135,6235,4135,6235,621.041.300
14 mar 202435,4935,7035,3735,5335,531.549.500
13 mar 202435,8836,0235,3135,5835,581.830.300
12 mar 202435,5135,9835,4535,8435,841.812.400
11 mar 202435,7335,8735,4035,5135,511.993.200
08 mar 202436,0036,1435,2835,8335,832.574.000
07 mar 202435,8036,3135,7536,2436,245.317.200
06 mar 202432,1032,3931,9232,0832,08659.100
05 mar 202432,1432,4031,6331,7731,77675.400
04 mar 202431,0032,1831,0032,0432,041.006.900
01 mar 202431,0831,1530,6131,1331,13584.900
29 feb 202431,2331,4130,9031,1331,13639.700
29 feb 20240.44 Dividendo
28 feb 202431,4531,5931,3131,4330,99637.000
27 feb 202431,2131,6431,0131,6231,18528.600
26 feb 202431,8131,9330,8430,9330,50679.600
23 feb 202431,9132,3731,7432,0831,63940.900
22 feb 202431,4331,9331,0831,8731,421.383.000
21 feb 202431,3231,9831,3231,9731,52686.400
20 feb 202431,4631,8331,2131,4130,97922.600
16 feb 202431,0731,6630,8531,6331,191.085.100
15 feb 202430,6131,3730,6131,1630,72880.200
14 feb 202430,4030,5830,1130,4229,99833.900
13 feb 202430,6130,8429,7130,2329,81897.000
12 feb 202430,4331,0530,3830,9830,55441.000
09 feb 202429,9930,4729,8930,3829,95480.900
08 feb 202430,2330,3129,7630,0229,60511.100
07 feb 202430,4030,5329,9530,4229,99614.400
06 feb 202430,2730,4930,1730,3029,88700.400
05 feb 202430,5430,6430,1630,3529,93722.700
02 feb 202430,8831,2430,5430,9830,55888.600
01 feb 202430,3931,6030,2131,4431,00939.500
31 gen 202430,9531,0630,2630,3829,95682.700
30 gen 202430,5930,9730,3430,6730,24439.500
29 gen 202430,4630,9030,2430,7530,32483.100
26 gen 202430,8630,9530,3630,4430,01525.100
25 gen 202430,4330,7330,0630,7230,29966.600
24 gen 202431,2731,3129,8829,9129,491.307.500
23 gen 202431,1631,3630,6830,9630,53909.500
22 gen 202430,9931,4330,8331,0230,59714.700
19 gen 202431,0631,1130,5730,9930,561.205.200
18 gen 202431,1531,2530,6630,8830,45907.100
17 gen 202431,5631,9730,9631,2730,83644.400
16 gen 202432,6032,6731,7931,9031,45869.400
12 gen 202432,9433,1132,7232,8332,37421.700
11 gen 202433,3133,4232,4732,6332,171.023.000
10 gen 202433,8933,9833,5733,5933,12589.400
09 gen 202433,7234,0833,4333,9433,46659.600
08 gen 202433,6834,2033,5934,1033,62496.500
05 gen 202433,3934,1433,2033,8633,39686.600
04 gen 202433,8533,9733,4533,4733,00537.700
03 gen 202433,1233,6832,8133,6333,16870.800
02 gen 202432,3133,8132,3033,3132,841.054.900
29 dic 202332,5332,6732,2532,4131,96463.500
28 dic 202332,2332,8332,2332,7732,31539.700
27 dic 202332,5732,7132,3832,4031,95503.500
26 dic 202332,3932,7432,3932,5932,13462.100
22 dic 202332,6533,0832,3332,3431,89419.600
21 dic 202332,2032,6332,1332,4231,97619.600
20 dic 202332,4932,9732,1032,1331,68958.400
19 dic 202332,5132,7632,3432,5432,08836.700
18 dic 202332,9933,0332,3132,3531,90560.800
15 dic 202333,7833,8132,6032,8632,401.093.900
14 dic 202333,7634,6933,6333,9933,511.500.500
13 dic 202331,7733,4631,5833,3632,891.233.800
12 dic 202331,8931,8931,3231,7031,26831.700
11 dic 202331,8832,0831,7531,9431,49856.900
08 dic 202332,2232,4831,7532,0731,62556.200
07 dic 202332,5032,6532,1832,2931,84798.100
06 dic 202332,0032,4831,8732,4031,951.022.300
05 dic 202331,7631,8931,4631,8231,37693.300
*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...