Italia markets close in 6 minutes

A. O. Smith Corporation (AOS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
90,41+0,27 (+0,30%)
In data: 11:23AM EDT. Mercato aperto.
Periodo di tempo:
18 lug 2023 - 18 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 202489,8092,4489,0790,4190,41158.789
17 lug 202491,4792,1390,1490,1490,14850.900
16 lug 202488,7792,1488,5091,9891,981.338.300
15 lug 202488,2289,1987,7087,8087,801.154.700
12 lug 202486,9488,6486,6587,8387,83999.000
11 lug 202484,1986,3883,7786,0886,081.004.700
10 lug 202481,1883,1381,0882,9982,991.014.100
09 lug 202480,8481,3280,2080,7380,73968.600
08 lug 202480,7281,3580,4381,0681,06726.800
05 lug 202480,3780,6679,1780,4880,481.190.100
03 lug 202480,7781,6880,5381,0481,04539.800
02 lug 202480,0081,1079,6880,8980,891.028.800
01 lug 202482,1982,2480,1780,1880,18623.200
28 giu 202482,1483,3781,2681,7881,781.378.400
27 giu 202481,6982,6781,6782,0282,02868.500
26 giu 202482,5082,5681,7782,3882,38876.900
25 giu 202483,9384,2282,0282,9382,93922.500
24 giu 202484,3385,5983,9284,4384,43928.600
21 giu 202483,9684,2682,7584,1484,141.486.400
20 giu 202483,8984,5483,4983,9283,92643.900
18 giu 202483,5484,6583,2084,2284,22782.100
17 giu 202482,1683,7082,1683,6883,68714.800
14 giu 202482,6082,8980,9982,4682,46699.600
13 giu 202483,3483,8382,3283,6783,67687.900
12 giu 202483,6384,3083,1183,5983,59712.000
11 giu 202481,2081,6480,3781,5981,59466.600
10 giu 202480,7181,5380,5981,4881,48450.300
07 giu 202480,5181,3780,2381,0881,08526.300
06 giu 202481,9282,4180,3880,8880,88568.200
05 giu 202481,3782,3580,6682,0882,08520.300
04 giu 202481,9482,1881,0781,2581,25814.200
03 giu 202483,5283,7581,2382,2082,20755.300
31 mag 202482,2183,7782,0883,6483,642.391.400
30 mag 202481,2682,4481,1782,0682,06864.600
29 mag 202481,7682,3380,9381,1181,111.391.100
28 mag 202484,6984,8282,4482,5482,54872.500
24 mag 202484,3585,0084,1984,7884,78590.100
23 mag 202485,2785,3883,8884,0784,07635.000
22 mag 202485,5786,7684,8585,0785,07791.000
21 mag 202485,4385,9085,0485,7485,74717.100
20 mag 202485,8386,4485,6285,8185,81664.700
17 mag 202485,4985,7284,8485,6885,68634.900
16 mag 202486,5087,2185,3685,3685,36770.700
15 mag 202487,0987,8386,4286,7786,77691.300
14 mag 202486,5486,7886,1386,4086,40508.800
13 mag 202486,7086,9285,9986,0686,06514.600
10 mag 202486,6587,3686,2886,3886,38459.800
09 mag 202485,6986,5285,5086,3986,39674.100
08 mag 202485,2385,7185,0385,5885,58500.200
07 mag 202485,4485,8384,9085,2285,22559.200
06 mag 202484,9885,4784,7885,1585,15567.900
03 mag 202484,4884,8884,0384,3184,31558.200
02 mag 202483,0983,9382,8283,5583,55734.400
01 mag 202482,8383,9882,5682,7982,79973.900
30 apr 202484,0184,9482,6782,8482,841.545.500
29 apr 202482,9084,3482,9084,3184,311.479.000
29 apr 20240.32 Dividendo
26 apr 202482,3384,1182,3383,2182,891.316.200
25 apr 202483,9083,9180,6482,8282,502.381.000
24 apr 202487,7788,7786,3087,0086,671.267.300
23 apr 202487,2488,2386,9287,9287,58695.200
22 apr 202486,2587,9085,7886,9086,571.268.000
19 apr 202486,8187,4485,8586,0785,741.134.600
18 apr 202487,0087,9386,5186,6986,361.199.500
17 apr 202485,8386,8085,2186,4686,131.686.700
16 apr 202484,9885,7584,6185,4085,07886.900
15 apr 202487,9487,9984,9985,1584,82770.900
12 apr 202485,3386,5885,3386,5086,171.178.400
11 apr 202485,9686,3885,0986,1585,82901.800
10 apr 202484,8086,0783,8785,5385,201.002.800
09 apr 202487,1087,1085,1886,4786,141.251.600
08 apr 202488,0588,0586,9586,9786,64902.700
05 apr 202487,3988,0386,7987,5487,20921.500
04 apr 202489,3989,6986,9687,1486,801.036.500
03 apr 202488,5589,4288,2988,6588,31899.000
02 apr 202488,7188,9087,8988,5588,21921.100
01 apr 202489,3389,7788,6889,0888,74676.200
28 mar 202489,0789,6288,7389,4689,121.003.700
27 mar 202488,4288,8788,0088,8588,51776.300
26 mar 202488,0288,7087,6187,8887,54892.400
25 mar 202489,3889,8688,0188,0487,70747.900
22 mar 202489,5489,8288,9489,2888,941.008.400
21 mar 202487,8389,9687,8389,8889,53758.300
20 mar 202486,9387,7286,4287,6487,30563.900
19 mar 202485,9786,8285,7086,7886,45773.200
18 mar 202487,1187,4885,6885,8685,531.064.200
15 mar 202486,0487,9186,0487,0986,762.636.400
14 mar 202486,2686,8985,9986,6286,29941.300
13 mar 202485,9786,5585,5486,1685,83810.300
12 mar 202485,4086,0785,0285,9385,60658.700
11 mar 202485,6485,8384,6285,3184,98699.400
08 mar 202487,0487,6085,6685,8285,49627.400
07 mar 202485,1586,8184,8886,6586,32914.100
06 mar 202484,1585,1884,1084,5084,18674.700
05 mar 202484,8684,9883,1583,6983,37990.000
04 mar 202484,0085,6483,9785,1084,771.016.500
01 mar 202482,5484,0882,5183,9483,621.204.900
29 feb 202483,4783,4882,5182,9082,581.464.800
28 feb 202482,3483,4382,0382,8982,57870.700
27 feb 202481,9282,4081,4582,3081,98751.300
*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...