Italia markets close in 3 hours 4 minutes

A. O. Smith Corporation (AOS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
86,07-0,62 (-0,72%)
Alla chiusura: 04:00PM EDT
86,09 +0,02 (+0,02%)
Preborsa: 08:00AM EDT
Periodo di tempo:
22 apr 2023 - 22 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202486,8187,4485,8586,0786,071.134.600
18 apr 202487,0087,9386,5186,6986,691.199.500
17 apr 202485,8386,8085,2186,4686,461.686.700
16 apr 202484,9885,7584,6185,4085,40886.900
15 apr 202487,9487,9984,9985,1585,15770.900
12 apr 202485,3386,5885,3386,5086,501.178.400
11 apr 202485,9686,3885,0986,1586,15901.800
10 apr 202484,8086,0783,8785,5385,531.002.800
09 apr 202487,1087,1085,1886,4786,471.251.600
08 apr 202488,0588,0586,9586,9786,97902.700
05 apr 202487,3988,0386,7987,5487,54921.500
04 apr 202489,3989,6986,9687,1487,141.036.500
03 apr 202488,5589,4288,2988,6588,65899.000
02 apr 202488,7188,9087,8988,5588,55921.100
01 apr 202489,3389,7788,6889,0889,08676.200
28 mar 202489,0789,6288,7389,4689,461.003.700
27 mar 202488,4288,8788,0088,8588,85776.300
26 mar 202488,0288,7087,6187,8887,88892.400
25 mar 202489,3889,8688,0188,0488,04747.900
22 mar 202489,5489,8288,9489,2889,281.008.400
21 mar 202487,8389,9687,8389,8889,88758.300
20 mar 202486,9387,7286,4287,6487,64563.900
19 mar 202485,9786,8285,7086,7886,78773.200
18 mar 202487,1187,4885,6885,8685,861.064.200
15 mar 202486,0487,9186,0487,0987,092.636.400
14 mar 202486,2686,8985,9986,6286,62941.300
13 mar 202485,9786,5585,5486,1686,16810.300
12 mar 202485,4086,0785,0285,9385,93658.700
11 mar 202485,6485,8384,6285,3185,31699.400
08 mar 202487,0487,6085,6685,8285,82627.400
07 mar 202485,1586,8184,8886,6586,65914.100
06 mar 202484,1585,1884,1084,5084,50674.700
05 mar 202484,8684,9883,1583,6983,69990.000
04 mar 202484,0085,6483,9785,1085,101.016.500
01 mar 202482,5484,0882,5183,9483,941.204.900
29 feb 202483,4783,4882,5182,9082,901.464.800
28 feb 202482,3483,4382,0382,8982,89870.700
27 feb 202481,9282,4081,4582,3082,30751.300
26 feb 202481,4081,9081,1081,5981,59681.300
23 feb 202480,9681,5180,6181,4081,40788.500
22 feb 202480,8280,9579,9180,6180,61843.000
21 feb 202479,9180,4879,6080,2380,23781.200
20 feb 202479,5580,3779,0679,6479,641.040.500
16 feb 202480,7481,3680,0080,0980,09752.000
15 feb 202481,8082,1680,0581,0081,00906.700
14 feb 202480,0081,4779,7381,1781,171.050.600
13 feb 202479,6380,3078,7679,2579,251.136.000
12 feb 202480,7681,6180,4381,2881,28654.000
09 feb 202480,2980,8079,9880,5480,54707.600
08 feb 202480,2280,8279,7380,2580,25835.500
07 feb 202479,0280,4178,9279,8479,84878.200
06 feb 202477,1778,4677,1078,2278,22974.200
05 feb 202478,0478,0476,8977,0977,09999.900
02 feb 202479,0179,1077,2578,3378,331.058.100
01 feb 202478,3079,7077,9579,5779,571.200.000
31 gen 202479,8679,8677,0977,6177,612.569.400
30 gen 202478,7680,3576,9379,7279,722.496.500
30 gen 20240.32 Dividendo
29 gen 202480,9581,8080,6181,6581,33962.700
26 gen 202481,3481,7080,5880,9280,60846.600
25 gen 202480,9081,4680,8181,2780,951.034.400
24 gen 202482,2382,2380,3080,3380,02803.800
23 gen 202482,0882,3581,3281,8581,531.234.200
22 gen 202481,6482,4181,3982,1281,80889.100
19 gen 202480,5681,6380,0781,2180,89772.300
18 gen 202480,7580,9779,8480,5880,26569.900
17 gen 202480,8481,7180,0280,1279,81618.700
16 gen 202480,5581,1280,3180,9880,66695.800
12 gen 202481,2681,5480,0081,1180,79600.300
11 gen 202480,4880,8479,8680,6680,34670.800
10 gen 202479,8481,0179,6680,4880,16838.600
09 gen 202478,8479,8678,8079,8479,53662.300
08 gen 202479,2779,5078,4479,2778,96790.000
05 gen 202479,1079,6778,7179,0478,73650.300
04 gen 202478,7280,4678,3379,3879,07880.600
03 gen 202480,8780,8778,0978,7178,401.276.800
02 gen 202481,7082,6381,1981,4481,12613.800
29 dic 202382,0382,7782,0382,4482,12610.900
28 dic 202381,9382,4481,8382,2481,92452.800
27 dic 202381,9882,4081,6982,1681,84441.700
26 dic 202381,7082,0681,4281,8581,53420.400
22 dic 202381,9582,0381,2481,7381,41449.400
21 dic 202381,0381,5780,8281,5681,24621.600
20 dic 202380,7081,3580,2280,2379,92790.100
19 dic 202379,6780,9379,6780,9080,58913.600
18 dic 202379,3479,8678,8679,3979,08926.300
15 dic 202379,7380,3878,9879,2078,892.910.400
14 dic 202379,8580,8479,6580,5980,271.450.200
13 dic 202379,2680,1078,2579,5379,221.191.500
12 dic 202378,3680,0378,3479,4879,17986.700
11 dic 202378,3278,6677,6678,0477,73818.900
08 dic 202378,1279,2977,7877,9977,68827.900
07 dic 202377,1878,0276,6378,0177,701.180.500
06 dic 202376,8477,7776,6277,2876,98820.600
05 dic 202376,6877,0575,9376,3176,01874.500
04 dic 202376,1077,3475,9177,0976,791.238.800
01 dic 202375,4776,8575,1976,7476,44696.600
30 nov 202375,1075,8574,4375,3675,06955.500
29 nov 202375,7476,0674,9675,1074,81641.600
28 nov 202375,6776,2975,1075,1274,83583.200
*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...