Italia markets open in 4 hours 48 minutes

A. O. Smith Corporation (AOS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
82,89+0,59 (+0,72%)
Alla chiusura: 04:00PM EST
83,27 +0,38 (+0,46%)
Dopo ore: 06:44PM EST
Periodo di tempo:
28 feb 2023 - 28 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
27 nov 202375,5376,1475,3675,9675,66580.300
24 nov 202375,7876,3375,6976,0175,71238.200
22 nov 202376,1676,4375,6775,8875,58654.900
21 nov 202375,9176,2775,4275,8775,57497.200
20 nov 202376,0376,2775,0776,1175,81895.200
17 nov 202376,1376,4475,8676,3876,08669.800
16 nov 202375,0975,9175,0475,6475,34833.900
15 nov 202376,0076,9874,8475,0074,711.082.200
14 nov 202374,5976,2674,4576,0275,721.191.900
13 nov 202372,4173,6472,4173,3873,091.036.400
10 nov 202371,9072,9771,7172,8272,53846.600
09 nov 202371,4271,9870,9771,3771,09832.900
08 nov 202370,9171,6270,4471,1470,86744.800
07 nov 202370,7371,4770,3070,6570,371.101.600
06 nov 202371,5172,4770,9071,0970,811.335.700
03 nov 202372,2572,8371,5471,5671,281.206.700
02 nov 202371,9472,5071,3071,3571,071.086.100
01 nov 202370,0871,0269,1770,8170,531.152.100
31 ott 202369,5670,3169,3769,7669,491.358.400
30 ott 202368,7170,0167,9769,4969,221.683.300
30 ott 20230.32 Dividendo
27 ott 202369,6669,8467,4667,8167,231.586.700
26 ott 202366,4470,1265,2069,1268,522.186.400
25 ott 202365,6166,1565,0865,1964,631.630.800
24 ott 202366,9467,3266,0566,6466,071.100.500
23 ott 202366,5967,2566,3766,3965,82846.500
20 ott 202367,0367,5166,2766,6666,091.008.500
19 ott 202368,3568,6866,6967,0166,431.043.300
18 ott 202370,7470,9468,4068,4767,881.118.300
17 ott 202371,5272,7171,1371,8371,21930.600
16 ott 202370,9972,0670,5171,9071,281.238.800
13 ott 202370,2570,8969,4370,2669,651.235.200
12 ott 202370,9971,0169,2569,9369,33930.900
11 ott 202369,2671,1669,2071,0970,481.189.600
10 ott 202369,9470,3068,9569,2668,661.289.800
09 ott 202366,5368,8766,4568,6368,041.077.200
*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...