Italia markets closed

A. O. Smith Corporation (AOS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
55,19+0,39 (+0,71%)
Al 12:56PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 giu 202253,7955,3253,4155,1955,19349.442
29 giu 202255,2755,2754,0254,8054,80835.400
28 giu 202255,9456,7554,9955,1855,181.107.400
27 giu 202256,0456,1955,2555,8555,85739.700
24 giu 202254,6956,0654,4155,8255,821.369.100
23 giu 202253,0354,1853,0354,1354,131.085.300
22 giu 202252,0453,3551,9153,0653,061.162.600
21 giu 202253,4853,5952,1652,8952,891.583.300
17 giu 202253,6254,2953,0053,1153,111.910.100
16 giu 202254,9255,0753,1553,5953,591.055.900
15 giu 202255,8456,8955,1856,0456,04761.800
14 giu 202256,0656,5155,2155,6455,64799.600
13 giu 202256,7657,1955,6956,0956,09907.700
10 giu 202259,8559,8557,5858,0658,061.013.800
09 giu 202260,8362,2860,6360,8160,81756.600
08 giu 202261,3761,7860,8361,0961,09526.300
07 giu 202261,1962,1960,7961,8061,80539.800
06 giu 202261,5862,1461,0461,8761,87689.700
03 giu 202260,6061,0160,2060,8460,84549.300
02 giu 202261,0561,7060,9061,1661,16917.000
01 giu 202260,2161,0659,8560,4460,44887.500
31 mag 202260,6361,0059,4760,1260,122.994.700
27 mag 202259,8361,2259,7661,2261,22638.000
26 mag 202258,7160,0158,5559,6359,63759.900
25 mag 202257,9759,0657,7458,5458,54868.800
24 mag 202258,3258,5657,0458,3558,35572.800
23 mag 202258,5058,6557,3858,3758,37796.300
20 mag 202258,9059,2356,6157,7757,771.378.900
19 mag 202257,2359,3056,9258,4558,45924.300
18 mag 202259,3559,9657,5057,7757,77833.700
17 mag 202259,9760,5259,2760,3560,35756.200
16 mag 202259,5359,7258,5258,9858,98846.900
13 mag 202259,3760,7659,2660,0160,01906.200
12 mag 202257,0559,0757,0559,0659,061.052.300
11 mag 202259,0259,5057,2057,3757,37848.800
10 mag 202260,2660,7558,3758,9658,961.619.500
09 mag 202258,7060,5458,7059,7959,791.120.300
06 mag 202258,7259,5857,6759,4059,401.172.300
05 mag 202260,9661,2858,4158,9358,93847.000
04 mag 202258,6761,7358,6761,6461,64980.500
03 mag 202259,2060,1458,5359,1059,10987.400
02 mag 202258,3360,2758,2059,3259,321.290.000
29 apr 202259,7460,4758,2058,4358,433.856.600
28 apr 202262,2662,9758,3759,8759,872.283.800
28 apr 20220.28 Dividendo
27 apr 202262,6063,4062,0462,8962,611.411.800
26 apr 202264,0964,5462,3062,3762,091.422.900
25 apr 202264,5864,7362,8564,6364,341.200.100
22 apr 202265,7866,2764,5464,7464,45991.300
21 apr 202266,9667,2065,7366,3066,00792.800
20 apr 202266,0066,4965,8566,3066,00719.500
19 apr 202263,7365,5163,7365,3765,08761.800
18 apr 202263,6864,4962,9463,3463,06553.800
14 apr 202265,1165,4563,7663,7963,51727.300
13 apr 202264,4065,0464,1964,7064,41930.000
12 apr 202263,8365,8163,8364,4964,201.522.600
11 apr 202262,5864,0062,5863,3663,081.177.400
08 apr 202263,4663,9962,5862,8762,591.313.200
07 apr 202264,2964,3663,0763,3363,051.503.600
06 apr 202264,6464,8263,9264,6064,311.250.200
05 apr 202266,6567,4165,0665,3965,101.437.200
04 apr 202265,8267,3265,3467,0666,761.628.200
01 apr 202264,6265,9163,6965,8865,591.292.800
31 mar 202266,2466,7263,8563,8963,611.659.700
30 mar 202267,1267,2165,8866,2565,961.172.100
29 mar 202267,3767,7266,7567,4867,18965.900
28 mar 202266,8067,0066,1166,6666,36610.500
25 mar 202266,4967,0566,1166,9766,67940.400
24 mar 202265,6066,2964,9066,2365,94991.700
23 mar 202267,2267,5465,1565,3765,081.086.200
22 mar 202268,3568,5367,7367,8067,50778.400
21 mar 202267,9668,5867,2967,9267,62725.700
18 mar 202268,1768,3367,1868,0567,751.395.600
17 mar 202266,9168,0166,7268,0067,70805.300
16 mar 202266,5367,9665,4667,3167,01893.200
15 mar 202266,1166,6165,3466,1465,85759.300
14 mar 202266,2666,5765,0865,8865,59766.600
11 mar 202267,1867,7065,6665,7265,431.090.500
10 mar 202266,6867,0866,0366,6166,31759.000
09 mar 202267,8268,4467,1667,6867,38843.000
08 mar 202267,6868,1666,1266,2165,921.114.600
07 mar 202268,4868,8067,2267,3267,021.177.000
04 mar 202267,7668,5367,0768,3968,09780.100
03 mar 202269,3469,6968,0468,6868,37896.100
02 mar 202267,3169,7066,9169,4069,091.498.100
01 mar 202268,5268,5266,2966,6366,33856.200
28 feb 202268,3268,8967,6668,5868,271.316.300
25 feb 202267,9269,4267,2169,3969,081.255.400
24 feb 202266,4467,8265,2967,7767,472.522.100
23 feb 202270,4070,4067,6867,8967,591.776.000
22 feb 202270,8071,8069,2969,5369,22984.100
18 feb 202270,9071,8570,9071,2070,88593.300
17 feb 202271,8672,3970,8771,0570,73997.000
16 feb 202272,1872,8671,8972,3272,00651.800
15 feb 202272,1473,2271,9772,4672,14952.400
14 feb 202271,1772,3170,7271,2370,91945.600
11 feb 202272,5072,9370,5671,3170,99758.300
10 feb 202273,2574,3971,8172,2371,91831.400
09 feb 202275,0875,5373,9774,6574,32727.600
08 feb 202274,0475,5173,8974,1973,86921.300
*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...