Italia markets closed

A. O. Smith Corporation (AOS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
77,99-0,02 (-0,03%)
Alla chiusura: 04:00PM EST
77,99 0,00 (0,00%)
Dopo ore: 06:17PM EST
Periodo di tempo:
09 dic 2022 - 09 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 202378,1279,2977,7877,9977,99827.900
07 dic 202377,1878,0276,6378,0178,011.180.500
06 dic 202376,8477,7776,6277,2877,28820.600
05 dic 202376,6877,0575,9376,3176,31874.500
04 dic 202376,1077,3475,9177,0977,091.238.800
01 dic 202375,4776,8575,1976,7476,74696.600
30 nov 202375,1075,8574,4375,3675,36955.500
29 nov 202375,7476,0674,9675,1075,10641.600
28 nov 202375,6776,2975,1075,1275,12583.200
27 nov 202375,5376,1475,3675,9675,96580.300
24 nov 202375,7876,3375,6976,0176,01238.200
22 nov 202376,1676,4375,6775,8875,88654.900
21 nov 202375,9176,2775,4275,8775,87497.200
20 nov 202376,0376,2775,0776,1176,11895.200
17 nov 202376,1376,4475,8676,3876,38669.800
16 nov 202375,0975,9175,0475,6475,64833.900
15 nov 202376,0076,9874,8475,0075,001.082.200
14 nov 202374,5976,2674,4576,0276,021.191.900
13 nov 202372,4173,6472,4173,3873,381.036.400
10 nov 202371,9072,9771,7172,8272,82846.600
09 nov 202371,4271,9870,9771,3771,37832.900
08 nov 202370,9171,6270,4471,1471,14744.800
07 nov 202370,7371,4770,3070,6570,651.101.600
06 nov 202371,5172,4770,9071,0971,091.335.700
03 nov 202372,2572,8371,5471,5671,561.206.700
02 nov 202371,9472,5071,3071,3571,351.086.100
01 nov 202370,0871,0269,1770,8170,811.152.100
31 ott 202369,5670,3169,3769,7669,761.358.400
30 ott 202368,7170,0167,9769,4969,491.683.300
30 ott 20230.32 Dividendo
27 ott 202369,6669,8467,4667,8167,491.586.700
26 ott 202366,4470,1265,2069,1268,792.186.400
25 ott 202365,6166,1565,0865,1964,881.630.800
24 ott 202366,9467,3266,0566,6466,331.100.500
23 ott 202366,5967,2566,3766,3966,08846.500
20 ott 202367,0367,5166,2766,6666,351.008.500
19 ott 202368,3568,6866,6967,0166,691.043.300
18 ott 202370,7470,9468,4068,4768,151.118.300
17 ott 202371,5272,7171,1371,8371,49930.600
16 ott 202370,9972,0670,5171,9071,561.238.800
13 ott 202370,2570,8969,4370,2669,931.235.200
12 ott 202370,9971,0169,2569,9369,60930.900
11 ott 202369,2671,1669,2071,0970,751.189.600
10 ott 202369,9470,3068,9569,2668,931.289.800
09 ott 202366,5368,8766,4568,6368,311.077.200
06 ott 202366,0067,7865,7467,2966,971.137.400
05 ott 202366,3266,8165,4366,0765,761.065.400
04 ott 202365,6866,3764,8666,2465,93829.300
03 ott 202365,7666,5064,9565,3765,06859.800
02 ott 202365,9066,8265,5266,0565,74935.300
29 set 202366,7967,1866,0166,1365,82996.500
28 set 202365,9967,2865,8966,4866,17882.300
27 set 202365,9166,3265,1765,4565,141.241.800
26 set 202364,3065,8364,3065,4765,161.299.600
25 set 202364,3764,8664,1464,4764,171.116.200
22 set 202365,2165,4264,4064,5164,211.275.200
21 set 202366,0366,0665,0965,1764,86749.500
20 set 202367,3467,7366,2766,3566,04586.100
19 set 202366,8867,1566,2067,0166,69684.600
18 set 202366,8767,6865,9167,1666,841.006.400
15 set 202367,3967,5566,4266,7766,451.232.900
14 set 202367,5767,9666,9667,7467,42914.200
13 set 202368,1568,2066,6467,1266,801.395.600
12 set 202370,0070,0667,9268,2767,951.102.900
11 set 202370,6370,7070,1370,5170,18547.500
08 set 202371,6171,6970,0370,1969,86710.100
07 set 202371,6872,0671,1171,7271,38698.400
06 set 202371,9372,4471,6071,8571,51578.500
05 set 202373,3073,3071,1771,9471,60828.600
01 set 202372,8673,6872,8673,5773,22864.000
31 ago 202372,5473,1172,4972,5072,16895.600
30 ago 202371,9172,9971,6372,3071,96568.500
29 ago 202370,5271,8870,4971,8671,52609.600
28 ago 202369,9371,1569,9370,7170,38502.200
25 ago 202369,2870,1568,7369,7569,42628.000
24 ago 202369,6270,5168,7568,8068,48557.500
23 ago 202369,7170,1369,3569,9869,65595.300
22 ago 202369,0669,5668,6769,4269,09611.600
21 ago 202368,8769,2468,1468,8668,54599.300
18 ago 202369,4669,7568,6968,9268,59716.300
17 ago 202370,4370,9169,5169,7369,40982.400
16 ago 202370,6671,7070,2870,2969,96968.500
15 ago 202370,7271,0070,1670,8270,49745.700
14 ago 202371,1671,5270,8771,2870,94648.800
11 ago 202371,7572,3971,2371,3671,02691.700
10 ago 202372,6873,1971,6871,9971,65664.500
09 ago 202373,3473,6572,6972,7972,45861.200
08 ago 202373,2573,6072,0973,2472,89732.500
07 ago 202372,9774,3172,8073,8473,49901.200
04 ago 202372,8273,7272,1872,6472,301.119.100
03 ago 202372,6372,8071,6972,3071,96953.700
02 ago 202372,2073,2971,7872,5972,251.012.600
01 ago 202372,5773,0472,0272,5972,251.061.900
31 lug 202372,2972,6571,6072,6372,291.218.900
28 lug 202374,5774,5771,9672,1971,851.405.400
28 lug 20230.3 Dividendo
27 lug 202374,1575,5172,5273,6873,032.442.600
26 lug 202375,2575,6274,4475,0774,411.592.800
25 lug 202375,1276,1474,7675,1774,511.819.900
24 lug 202376,0076,3775,1875,4274,761.070.700
*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...