Italia markets close in 1 hour 13 minutes

American Water Works Co Inc (AWC.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
121,20+4,90 (+4,21%)
In data: 08:06AM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 2024121,20121,20121,20121,20121,2015
31 mag 2024116,30116,30116,30116,30116,30-
30 mag 2024113,60113,60113,60113,60113,60-
29 mag 2024115,50115,50115,50115,50115,50-
28 mag 2024116,70116,70116,70116,70116,70-
27 mag 2024117,75117,75117,75117,75117,75-
24 mag 2024118,55118,55118,55118,55118,55-
23 mag 2024123,25123,25123,25123,25123,25-
22 mag 2024123,25123,25123,25123,25123,25-
21 mag 2024122,35122,35122,35122,35122,35-
20 mag 2024122,55122,55122,55122,55122,55-
17 mag 2024123,20123,20123,20123,20123,20-
16 mag 2024122,50122,50122,50122,50122,50-
15 mag 2024122,60122,60122,60122,60122,60-
14 mag 2024123,60123,60123,60123,60123,60-
13 mag 2024124,70124,70124,70124,70124,70-
13 mag 20240.765 Dividendo
10 mag 2024124,70124,70124,70124,70123,93-
09 mag 2024123,10123,10123,10123,10122,34-
08 mag 2024122,30122,30122,30122,30121,55-
07 mag 2024120,70120,70120,70120,70119,96-
06 mag 2024119,35119,35119,35119,35118,62-
03 mag 2024117,60117,60117,60117,60116,88-
02 mag 2024116,25116,25116,25116,25115,54-
30 apr 2024113,75115,00113,75115,00114,2926
29 apr 2024112,50112,50112,50112,50111,8150
26 apr 2024113,15113,15113,15113,15112,46-
25 apr 2024112,70112,70112,70112,70112,01-
24 apr 2024111,75111,75111,75111,75111,06-
23 apr 2024111,55112,45111,55112,45111,7650
22 apr 2024111,10111,10111,10111,10110,42-
19 apr 2024109,20109,20109,20109,20108,53-
18 apr 2024107,95107,95107,95107,95107,29-
17 apr 2024106,80106,80106,80106,80106,14-
16 apr 2024108,65108,65108,65108,65107,98-
15 apr 2024109,35109,35109,35109,35108,68-
12 apr 2024109,75109,75109,75109,75109,08-
11 apr 2024109,75109,75109,75109,75109,08-
10 apr 2024111,90111,90111,90111,90111,21-
09 apr 2024110,10110,10110,10110,10109,42-
08 apr 2024108,90108,90108,90108,90108,23-
05 apr 2024110,95110,95110,95110,95110,27-
04 apr 2024109,40109,40109,40109,40108,73-
03 apr 2024110,30110,30110,30110,30109,62-
02 apr 2024111,10111,10111,10111,10110,42-
28 mar 2024111,60111,60111,60111,60110,92-
27 mar 2024108,20108,20108,20108,20107,54-
26 mar 2024107,60107,60107,60107,60106,94-
25 mar 2024109,20109,20109,20109,20108,533
22 mar 2024109,00109,00109,00109,00108,33-
21 mar 2024108,00108,00108,00108,00107,34-
20 mar 2024108,20108,20108,20108,20107,54-
19 mar 2024107,00107,00107,00107,00106,34-
18 mar 2024107,60107,60107,60107,60106,94-
15 mar 2024108,80108,80108,80108,80108,13-
14 mar 2024110,00111,00110,00111,00110,3210
13 mar 2024108,60108,60108,00108,00107,349
12 mar 2024110,00110,00110,00110,00109,33-
11 mar 2024107,60107,60107,60107,60106,94-
08 mar 2024108,00108,00108,00108,00107,34-
07 mar 2024109,80109,80109,80109,80109,13-
06 mar 2024109,40109,40109,40109,40108,73-
05 mar 2024111,40111,40111,40111,40110,72-
04 mar 2024109,80109,80109,80109,80109,13-
01 mar 2024109,40109,40109,40109,40108,73-
29 feb 2024108,20108,20108,20108,20107,54-
28 feb 2024108,40108,40108,40108,40107,73-
27 feb 2024107,80107,80107,80107,80107,14-
26 feb 2024109,00109,00109,00109,00108,33-
23 feb 2024110,20110,20110,20110,20109,52-
22 feb 2024112,00112,00112,00112,00111,31-
21 feb 2024111,60111,60111,60111,60110,92-
20 feb 2024112,40112,40112,40112,40111,71-
19 feb 2024113,60113,60113,60113,60112,90-
16 feb 2024115,00115,00115,00115,00114,29-
15 feb 2024112,00112,00112,00112,00111,31-
14 feb 2024111,40111,40111,40111,40110,72-
13 feb 2024113,80113,80113,80113,80113,10-
12 feb 2024112,80112,80112,80112,80112,11-
09 feb 2024112,60112,60112,60112,60111,91-
08 feb 2024112,80112,80112,80112,80112,11-
07 feb 2024112,60112,60112,60112,60111,91-
07 feb 20240.7075 Dividendo
06 feb 2024112,60112,60112,60112,60111,21-
05 feb 2024113,80113,80113,80113,80112,39-
02 feb 2024114,80114,80114,80114,80113,38-
01 feb 2024114,40114,40114,40114,40112,98-
31 gen 2024114,60114,60114,60114,60113,18-
30 gen 2024115,60116,60114,80114,80113,3818
29 gen 2024113,00113,00113,00113,00111,60-
26 gen 2024113,60113,60113,60113,60112,19-
25 gen 2024112,00112,00112,00112,00110,61-
24 gen 2024115,80115,80115,80115,80114,37-
23 gen 2024115,80115,80115,80115,80114,37-
22 gen 2024114,40114,40114,40114,40112,98-
19 gen 2024115,00115,00115,00115,00113,58-
18 gen 2024117,20117,20117,20117,20115,75-
17 gen 2024119,20119,20119,20119,20117,72-
16 gen 2024119,80119,80119,80119,80118,32-
15 gen 2024119,20119,20119,20119,20117,72-
*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...