AOS - A. O. Smith Corporation

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 202365,4468,4465,4468,4168,411.371.900
01 giu 202364,1764,9263,9464,5864,581.361.700
31 mag 202366,2366,5363,8863,9463,944.782.000
30 mag 202366,6266,9165,9466,6966,69720.400
26 mag 202366,5066,9166,1866,6766,67728.900
25 mag 202366,5466,6265,5566,4966,49805.800
24 mag 202366,6866,6965,9566,3566,35755.900
23 mag 202367,4967,9966,7166,7366,73616.100
22 mag 202368,3068,9167,5468,1968,19847.700
19 mag 202369,6269,7468,0068,4268,42595.500
18 mag 202368,0269,1667,7369,1469,14628.200
17 mag 202367,4868,4267,2568,2868,28611.100
16 mag 202367,3967,6266,5967,2167,21776.500
15 mag 202367,2268,2767,1068,2068,20826.800
12 mag 202368,6768,8766,7267,2467,241.321.800
11 mag 202368,7968,9667,8668,4068,401.235.800
10 mag 202370,0270,0268,3069,2269,22679.700
09 mag 202370,0770,2469,2569,3269,32636.800
08 mag 202370,6470,8569,7470,3170,31530.400
05 mag 202370,0070,5669,5370,3870,38768.900
04 mag 202369,1069,5668,2169,1969,19949.100
03 mag 202370,1470,5269,2669,4669,46972.500
02 mag 202369,9670,2568,6969,7869,78910.000
01 mag 202368,9370,2268,4570,1470,141.276.700
28 apr 202369,4670,2368,0168,2968,293.274.900
27 apr 202369,5969,9966,2968,5668,562.834.900
27 apr 20230.3 Dividendo
26 apr 202368,4368,7167,4967,5067,201.872.300
25 apr 202368,3669,5068,3068,5768,271.756.700
24 apr 202368,9469,3968,4368,9268,611.186.000
21 apr 202368,8469,1968,1968,7868,47697.900
20 apr 202367,5068,8367,5068,7768,46880.800
19 apr 202368,4068,7567,5967,8867,581.162.800
18 apr 202368,0368,6167,7168,5468,24844.300
17 apr 202367,1767,6866,8667,5767,271.127.700
14 apr 202366,3567,8666,3067,1266,821.590.300
13 apr 202365,9366,5364,7366,3566,06784.500
12 apr 202366,0266,5365,6066,0265,73969.000
11 apr 202365,9066,2665,4665,5665,27728.200
10 apr 202364,4065,5064,2165,4765,18734.300
06 apr 202364,5564,7763,4064,6064,311.159.100
05 apr 202365,4666,2263,9364,6164,321.698.900
04 apr 202368,6568,8465,4765,8365,541.165.000
03 apr 202368,9169,1868,1868,8568,54860.100
31 mar 202368,4669,2068,1569,1568,84973.100
30 mar 202369,5069,5067,8567,9067,60930.200
29 mar 202368,8369,1068,4868,9268,61817.400
28 mar 202367,6868,6467,6068,1567,85895.800
27 mar 202367,4367,9766,9467,6067,30928.200
24 mar 202365,5466,7764,8966,7466,44875.800
23 mar 202366,5167,5066,0266,2966,001.205.800
22 mar 202367,2368,2066,4866,4966,19938.500
21 mar 202367,2167,6766,1766,9266,62882.200
20 mar 202365,7867,0565,4566,4566,151.074.100
17 mar 202367,3367,3364,9865,4765,182.484.200
16 mar 202366,3167,4865,7667,3767,071.015.700
15 mar 202366,3966,9365,1266,6766,371.279.200
14 mar 202366,9067,6866,4967,4867,18830.400
13 mar 202364,9266,3864,7265,7865,49946.900
10 mar 202367,5667,8065,2166,1065,811.179.100
09 mar 202367,1668,5966,8667,4367,131.497.300
08 mar 202366,5367,0966,1667,0166,71650.100
07 mar 202366,7867,3466,3566,3966,09854.400
06 mar 202368,1468,2466,6166,9066,601.004.100
03 mar 202367,8568,1966,5468,1367,83826.100
02 mar 202366,3567,7965,9867,6467,34915.500
01 mar 202365,7566,9765,3866,7766,471.855.900
28 feb 202365,1266,0765,1265,6365,341.017.300
27 feb 202365,5766,2565,2265,3265,03668.400
24 feb 202365,1165,4064,3964,9064,61810.400
23 feb 202365,9366,1564,9365,8165,52809.900
22 feb 202365,9266,2965,1565,4765,18626.300
21 feb 202366,5967,1665,2965,6765,381.433.400
17 feb 202367,4867,4865,4767,2466,941.178.700
16 feb 202366,7068,1966,3667,7267,42742.000
15 feb 202366,8968,0866,8568,0367,73594.900
14 feb 202367,8268,1366,8367,4867,18875.900
13 feb 202366,3668,0966,1968,0367,731.055.900
10 feb 202365,4466,3365,2466,1165,82764.700
09 feb 202366,8767,2665,4465,8165,52774.800
08 feb 202366,1066,7765,8666,2165,92853.400
07 feb 202366,9067,1565,7666,6366,331.197.800
06 feb 202368,3568,5567,3367,4967,191.318.500
03 feb 202369,4770,1768,7069,0568,74952.100
02 feb 202371,0171,8770,2270,4070,091.627.700
01 feb 202368,4870,2267,1769,9669,652.124.300
31 gen 202363,9868,1263,6367,7067,406.350.200
30 gen 202359,6161,1259,1559,5659,301.707.400
30 gen 20230.3 Dividendo
27 gen 202358,9060,6458,8260,3659,791.716.700
26 gen 202360,6660,8958,8358,8558,301.597.200
25 gen 202359,9460,5559,5760,5259,95689.600
24 gen 202360,3460,9959,5360,6760,10699.100
23 gen 202359,3060,2158,9960,2159,641.072.300
20 gen 202358,1259,1757,4559,1558,591.209.300
19 gen 202359,8859,8857,7257,7957,251.045.300
18 gen 202360,1661,0259,7260,1459,581.311.200
17 gen 202361,6061,7960,0160,0359,471.436.200
13 gen 202361,0062,2260,3462,1361,55803.500
12 gen 202362,7462,8160,9961,4060,821.160.800
*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...