Italia markets close in 1 hour 24 minutes

A. O. Smith Corporation (AOS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
70,80+0,84 (+1,20%)
Al 10:05AM EST. Mercato aperto.
Periodo di tempo:
02 feb 2022 - 02 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 feb 202371,0171,4370,6470,8070,80219.766
01 feb 202368,4870,2267,1769,9669,962.124.300
31 gen 202363,9868,1263,6367,7067,706.350.200
30 gen 202359,6161,1259,1559,5659,561.707.400
30 gen 20230.3 Dividendo
27 gen 202358,9060,6458,8260,3660,061.716.700
26 gen 202360,6660,8958,8358,8558,561.597.200
25 gen 202359,9460,5559,5760,5260,22689.600
24 gen 202360,3460,9959,5360,6760,37699.100
23 gen 202359,3060,2158,9960,2159,911.072.300
20 gen 202358,1259,1757,4559,1558,861.209.300
19 gen 202359,8859,8857,7257,7957,501.045.300
18 gen 202360,1661,0259,7260,1459,841.311.200
17 gen 202361,6061,7960,0160,0359,731.436.200
13 gen 202361,0062,2260,3462,1361,82803.500
12 gen 202362,7462,8160,9961,4061,091.160.800
11 gen 202360,1962,7560,0362,5862,271.398.300
10 gen 202360,0760,6059,5159,8659,561.571.600
09 gen 202361,5563,1061,3061,4961,181.195.900
06 gen 202360,0561,6859,8561,4461,13831.700
05 gen 202360,0260,4758,9359,3859,08990.300
04 gen 202359,6660,8059,4260,6660,361.054.400
03 gen 202357,8659,0957,4558,9258,631.366.200
30 dic 202257,2157,4456,6957,2456,96592.100
29 dic 202257,1858,0356,9857,6657,37664.300
28 dic 202257,9258,2656,7356,7756,49710.200
27 dic 202256,9358,0456,9257,6757,38829.600
23 dic 202256,0556,9455,8456,9056,62879.500
22 dic 202256,4256,9255,4156,2355,95778.300
21 dic 202256,8557,7056,6757,2456,96902.700
20 dic 202255,8356,7255,7756,3456,061.208.700
19 dic 202255,9356,8455,7556,0655,78754.400
16 dic 202256,2356,5555,4856,0555,772.095.100
15 dic 202258,0458,0756,4756,8056,521.721.800
14 dic 202259,3760,1258,5358,8858,591.209.800
13 dic 202260,5660,8258,9259,3759,071.135.700
12 dic 202258,3058,5357,5758,5158,22904.500
09 dic 202258,4659,0958,0758,3058,011.074.900
08 dic 202259,0859,1957,9558,4258,131.155.400
07 dic 202259,2559,6859,0459,2758,98668.000
06 dic 202259,8260,2658,7059,3759,07926.400
05 dic 202259,7360,0359,1959,8259,521.092.400
02 dic 202259,5160,6559,1260,3860,08930.000
01 dic 202260,9462,0160,0560,4860,181.090.800
30 nov 202260,2060,7458,8460,7460,442.099.500
29 nov 202259,5660,7559,1460,4960,191.482.900
28 nov 202261,3961,6559,7159,7659,46764.300
25 nov 202261,6962,2061,4861,8661,55455.700
23 nov 202261,8862,3961,4361,5361,22863.400
22 nov 202261,6062,2161,3161,9061,59884.300
21 nov 202260,9561,5860,6361,4061,091.190.600
18 nov 202261,2661,4160,4961,2860,981.082.300
17 nov 202258,8060,1358,3660,1059,80762.700
16 nov 202260,0860,4459,5159,8059,50578.700
15 nov 202260,2661,2359,9360,3960,09992.300
14 nov 202259,6560,1659,2459,5159,211.361.300
11 nov 202259,0160,7458,5460,0059,701.229.800
10 nov 202257,5459,4157,0259,2858,991.431.200
09 nov 202255,3355,9054,9755,0554,78983.400
08 nov 202257,1657,3755,5355,9755,691.092.400
07 nov 202256,1057,0355,3656,9156,63992.000
04 nov 202255,1756,2254,9855,9855,701.008.500
03 nov 202253,2554,7853,0854,3754,101.099.000
02 nov 202254,3355,8353,7053,7053,431.144.700
01 nov 202255,2955,7254,1054,6054,331.110.000
31 ott 202254,0655,1853,8854,7854,512.528.000
28 ott 202251,9654,4951,9254,3854,111.063.200
28 ott 20220.3 Dividendo
27 ott 202253,0753,8051,7751,9051,341.332.100
26 ott 202252,1252,9051,6651,9551,391.416.900
25 ott 202250,8652,1950,8652,1051,541.033.100
24 ott 202250,4151,3150,2050,8050,26840.900
21 ott 202249,0750,2948,6750,1349,59990.200
20 ott 202250,8451,1748,6848,7648,24955.000
19 ott 202251,2051,8250,2450,7750,231.272.300
18 ott 202252,6252,9751,2051,7651,211.733.200
17 ott 202250,0851,8750,0151,6151,062.260.800
14 ott 202249,1549,6048,2149,0448,512.017.600
13 ott 202247,5349,3946,5848,8648,343.153.000
12 ott 202249,2449,5948,7449,1348,60896.200
11 ott 202249,5849,9148,9549,3148,781.175.300
10 ott 202249,9050,1449,2849,5849,05876.400
07 ott 202250,2450,2849,2149,5048,971.307.400
06 ott 202251,2151,6750,7550,7850,24767.400
05 ott 202251,5552,1051,2051,5050,95980.300
04 ott 202251,3952,3751,3952,3651,80984.300
03 ott 202249,0450,9248,9950,6350,091.208.600
30 set 202248,7449,3748,1048,5848,061.036.200
29 set 202249,8549,8548,5748,7348,21737.900
28 set 202249,7450,6949,2650,4549,911.295.000
27 set 202250,1050,4248,8949,3348,80913.900
26 set 202249,7050,1949,2749,4148,88901.000
23 set 202250,0050,3549,3049,8349,30824.600
22 set 202250,9151,1550,2550,5249,981.036.000
21 set 202251,8252,5251,0451,0650,511.473.800
20 set 202251,9952,4050,8651,2250,671.364.800
19 set 202251,5652,7651,3052,5952,03893.400
16 set 202252,4652,4650,8051,7251,172.786.000
15 set 202252,2753,7152,2352,9252,352.240.000
14 set 202254,1054,2451,7252,2751,711.737.400
*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...