Italia markets closed

A. O. Smith Corporation (AOS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
80,66+0,09 (+0,11%)
Alla chiusura: 04:00PM EST
82,64 +1,98 (+2,45%)
Dopo ore: 05:12PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 gen 202279,5080,9578,7780,6680,66856.859
14 gen 202282,0082,0079,8080,5780,571.345.800
13 gen 202284,1084,9582,6782,9482,94712.800
12 gen 202284,2484,7383,3683,9883,98756.900
11 gen 202283,4284,0282,4783,7083,70855.400
10 gen 202282,9683,2681,6282,8982,891.122.200
07 gen 202284,3384,4882,1483,1583,151.299.900
06 gen 202283,9084,8382,4584,1084,10939.100
05 gen 202285,0185,9283,3283,5483,541.071.800
04 gen 202283,7786,1083,5984,9684,962.043.200
03 gen 202285,8486,0882,9483,5783,57840.000
31 dic 202185,1386,2585,1385,8585,85966.600
30 dic 202185,9086,7485,2785,2985,29608.100
29 dic 202185,1486,2484,9685,8185,81779.300
28 dic 202184,8185,6884,7485,5485,54523.800
27 dic 202183,3484,7583,0584,7084,70700.900
23 dic 202181,7983,0781,7882,7782,77508.300
22 dic 202180,9481,6880,6981,6081,60585.400
21 dic 202180,0081,0779,9380,9080,90819.000
20 dic 202180,3280,3277,9479,2779,27758.900
17 dic 202183,3083,5680,5780,9180,911.859.900
16 dic 202184,3584,7883,3683,7883,78801.800
15 dic 202182,2783,7481,8383,6783,671.026.300
14 dic 202183,2983,8981,3681,9881,981.106.100
13 dic 202183,6584,1683,1583,5483,54720.500
10 dic 202183,1484,0382,8583,6383,63590.400
09 dic 202183,0583,3682,4882,8782,87582.000
08 dic 202182,9583,4282,3282,9882,98834.400
07 dic 202182,9783,6282,3782,8982,89690.800
06 dic 202182,3483,0081,6382,0082,00822.800
03 dic 202181,5682,4380,6181,6081,601.242.500
02 dic 202179,9181,9979,9181,0881,08816.800
01 dic 202180,3282,5779,3879,4679,461.259.500
30 nov 202180,4481,0078,8379,0579,051.767.600
29 nov 202181,8581,8880,7580,8680,861.026.700
26 nov 202180,9281,7680,3481,0081,00646.200
24 nov 202182,1682,9381,9382,3982,39846.800
23 nov 202182,9983,3981,8782,4582,45620.500
22 nov 202182,8883,4882,3982,8082,80673.100
19 nov 202182,5283,0481,6582,4682,46726.600
18 nov 202182,6882,9681,8182,3182,31744.900
17 nov 202182,6482,9481,9682,7582,75542.200
16 nov 202181,8183,6081,8182,5282,52875.400
15 nov 202182,0082,0081,0681,7681,76782.900
12 nov 202179,7882,2579,7882,0982,09891.600
11 nov 202178,8779,8878,5979,6779,67666.400
10 nov 202178,2578,8377,8178,4478,44684.400
09 nov 202177,8078,9577,6978,7178,71758.400
08 nov 202178,1578,6877,1277,6077,60911.900
05 nov 202178,5079,6277,4077,5577,551.337.200
04 nov 202178,1678,5477,2977,8677,861.268.500
03 nov 202177,9179,2977,1678,3978,391.532.900
02 nov 202174,9778,7174,4678,3678,362.215.100
01 nov 202173,4675,5373,4574,7074,701.836.800
29 ott 202170,7773,1470,3273,0773,072.458.300
28 ott 202167,0372,7267,0370,6970,692.735.400
28 ott 20210.28 Dividendo
27 ott 202165,7466,3764,0464,2563,971.442.800
26 ott 202166,8966,8965,5265,5465,25959.900
25 ott 202166,5167,6666,1066,8266,531.146.400
22 ott 202166,9967,6166,7566,7666,47609.900
21 ott 202166,4466,9566,1166,7366,44908.300
20 ott 202166,1066,8565,7466,6666,371.121.500
19 ott 202165,9665,9665,0065,5165,22624.300
18 ott 202165,2365,9864,7165,6165,32718.200
15 ott 202165,9066,2865,4365,7065,41720.000
14 ott 202164,1565,3663,8165,2764,99934.600
13 ott 202163,7464,2063,0863,6663,38904.500
12 ott 202164,4365,5363,1863,4663,181.786.100
11 ott 202164,2965,0564,1364,1663,881.474.300
08 ott 202164,6065,0563,9364,2363,951.223.600
07 ott 202164,2665,3364,2664,6664,381.224.000
06 ott 202163,0363,8162,5963,7563,471.234.200
05 ott 202162,2064,0361,4163,6663,381.839.900
04 ott 202161,2561,5760,6461,1760,901.249.800
01 ott 202161,3161,8360,3961,4961,221.159.100
30 set 202163,7564,2061,0261,0760,802.082.700
29 set 202163,7264,0563,4963,5563,27934.000
28 set 202164,2964,8663,4063,4063,12951.400
27 set 202164,0665,1263,9364,5564,27966.300
24 set 202164,0264,5563,8564,0663,781.038.600
23 set 202164,1565,0663,9664,4264,14690.000
22 set 202164,3264,7063,5763,7763,491.279.900
21 set 202164,8964,9363,3163,8463,561.120.300
20 set 202164,0364,5562,9964,4864,202.042.500
17 set 202166,4066,4764,9565,2865,002.177.400
16 set 202168,3868,4566,5766,6666,371.117.200
15 set 202168,1468,7667,7068,4668,161.109.200
14 set 202169,9670,0068,1468,3368,03833.300
13 set 202170,6271,0069,1469,7069,40892.600
10 set 202171,4571,5370,0470,1169,80724.900
09 set 202172,2072,4270,9370,9670,65595.600
08 set 202171,4672,2170,8172,0871,77636.700
07 set 202173,1373,1371,7571,8771,56736.400
03 set 202173,5573,8172,5873,2472,92433.700
02 set 202172,8873,7272,5573,7173,39680.500
01 set 202172,7372,8771,2572,6072,28633.300
31 ago 202173,0973,2072,3172,7272,401.335.600
30 ago 202172,6273,3072,3872,9472,62435.400
27 ago 202172,0872,5671,8972,3872,06440.300
*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...