Italia markets close in 1 hour 29 minutes

A. O. Smith Corporation (AOS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
51,20-0,30 (-0,58%)
Al 10:00AM EDT. Mercato aperto.
Periodo di tempo:
06 ott 2021 - 06 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 ott 202251,2151,6751,0051,2051,2031.855
05 ott 202251,5552,1051,2051,5051,50980.300
04 ott 202251,3952,3751,3952,3652,36984.300
03 ott 202249,0450,9248,9950,6350,631.208.600
30 set 202248,7449,3748,1048,5848,581.036.200
29 set 202249,8549,8548,5748,7348,73737.900
28 set 202249,7450,6949,2650,4550,451.295.000
27 set 202250,1050,4248,8949,3349,33913.900
26 set 202249,7050,1949,2749,4149,41901.000
23 set 202250,0050,3549,3049,8349,83824.600
22 set 202250,9151,1550,2550,5250,521.036.000
21 set 202251,8252,5251,0451,0651,061.473.800
20 set 202251,9952,4050,8651,2251,221.364.800
19 set 202251,5652,7651,3052,5952,59893.400
16 set 202252,4652,4650,8051,7251,722.786.000
15 set 202252,2753,7152,2352,9252,922.240.000
14 set 202254,1054,2451,7252,2752,271.737.400
13 set 202254,8755,1353,8754,1854,181.620.900
12 set 202256,7057,0855,9256,1756,171.776.900
09 set 202257,2057,8856,0856,2956,291.488.500
08 set 202256,6856,9856,0756,8556,85921.500
07 set 202255,8257,3155,7057,2157,21769.400
06 set 202256,3356,5755,5255,8955,89599.900
02 set 202257,2357,6156,0056,2756,27678.100
01 set 202256,0556,4655,6856,4256,42836.400
31 ago 202257,4357,5956,3356,4556,451.413.500
30 ago 202258,0058,2957,1757,4457,44531.400
29 ago 202257,9158,2257,2857,7057,70515.700
26 ago 202261,2761,7858,4158,4358,43589.900
25 ago 202261,2661,5260,5961,1261,12601.400
24 ago 202260,6861,0560,5760,9660,96381.200
23 ago 202261,2161,4960,6460,7560,75476.000
22 ago 202261,7562,0661,1261,2961,29540.300
19 ago 202263,7864,0862,3262,6362,63541.900
18 ago 202264,5464,7563,8864,1164,11453.300
17 ago 202263,6764,7763,2164,2164,21609.800
16 ago 202263,6965,0963,6964,3364,33737.200
15 ago 202263,5564,1263,0264,0864,08750.200
12 ago 202262,5763,9162,5763,8763,87714.200
11 ago 202262,1363,0761,8462,4262,42534.500
10 ago 202261,3361,8561,3261,7061,70435.500
09 ago 202261,1761,3860,0160,3060,30417.000
08 ago 202260,9961,8660,9461,5061,50516.400
05 ago 202260,5160,6359,6060,6060,60547.800
04 ago 202261,3662,0661,1961,2961,29569.100
03 ago 202260,7161,5860,3061,4861,48720.500
02 ago 202261,6662,0560,2760,4760,47992.500
01 ago 202261,9862,8060,7061,9361,931.015.300
29 lug 202261,2063,6460,9363,2763,271.945.700
28 lug 202261,8961,8958,9960,9960,991.218.200
28 lug 20220.28 Dividendo
27 lug 202259,2960,6858,9960,5460,261.157.900
26 lug 202258,7759,2158,3659,0458,77812.600
25 lug 202258,8859,4558,6058,9258,65656.300
22 lug 202259,0559,5458,5859,0058,73688.600
21 lug 202257,9458,9757,5058,9558,68777.200
20 lug 202257,5157,9357,2757,8857,61551.500
19 lug 202256,2757,6055,9257,5157,24811.600
18 lug 202256,7357,1855,1155,4655,20884.600
15 lug 202255,3756,9355,3056,6556,391.185.200
14 lug 202254,0054,3252,9154,1353,881.471.000
13 lug 202255,1255,8354,5255,4955,23956.900
12 lug 202256,8357,7555,7856,1455,881.513.800
11 lug 202256,6257,5656,4156,6956,431.026.900
08 lug 202259,5159,5156,8156,9756,711.516.500
07 lug 202258,2759,6858,2559,6159,331.661.300
06 lug 202258,0058,5557,3657,9657,691.084.200
05 lug 202255,1757,4655,1757,3957,121.231.200
01 lug 202255,0056,3354,7656,0355,77993.400
30 giu 202253,7955,3253,4154,6854,431.144.000
29 giu 202255,2755,2754,0254,8054,55838.400
28 giu 202255,9456,7554,9955,1854,921.107.400
27 giu 202256,0456,1955,2555,8555,59739.700
24 giu 202254,6956,0654,4155,8255,561.369.100
23 giu 202253,0354,1853,0354,1353,881.085.300
22 giu 202252,0453,3551,9153,0652,811.162.600
21 giu 202253,4853,5952,1652,8952,651.583.300
17 giu 202253,6254,2953,0053,1152,861.910.100
16 giu 202254,9255,0753,1553,5953,341.055.900
15 giu 202255,8456,8955,1856,0455,78761.800
14 giu 202256,0656,5155,2155,6455,38799.600
13 giu 202256,7657,1955,6956,0955,83907.700
10 giu 202259,8559,8557,5858,0657,791.013.800
09 giu 202260,8362,2860,6360,8160,53756.600
08 giu 202261,3761,7860,8361,0960,81526.300
07 giu 202261,1962,1960,7961,8061,51539.800
06 giu 202261,5862,1461,0461,8761,58689.700
03 giu 202260,6061,0160,2060,8460,56549.300
02 giu 202261,0561,7060,9061,1660,88917.000
01 giu 202260,2161,0659,8560,4460,16887.500
31 mag 202260,6361,0059,4760,1259,842.994.700
27 mag 202259,8361,2259,7661,2260,94638.000
26 mag 202258,7160,0158,5559,6359,35759.900
25 mag 202257,9759,0657,7458,5458,27868.800
24 mag 202258,3258,5657,0458,3558,08572.800
23 mag 202258,5058,6557,3858,3758,10796.300
20 mag 202258,9059,2356,6157,7757,501.378.900
19 mag 202257,2359,3056,9258,4558,18924.300
18 mag 202259,3559,9657,5057,7757,50833.700
17 mag 202259,9760,5259,2760,3560,07756.200
*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...