Italia markets closed

American Water Works Company, Inc. (AWC.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
121,10-0,35 (-0,29%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 2024120,60121,10120,60121,10121,108
05 giu 2024121,80121,80121,45121,45121,4592
04 giu 2024119,45120,45119,45120,45120,45459
03 giu 2024121,95122,35120,00120,00120,001.123
31 mag 2024116,35119,80115,90119,65119,65311
30 mag 2024113,85116,10112,75115,85115,85801
29 mag 2024114,50115,00114,50114,70114,70345
28 mag 2024117,75117,80116,45117,25117,25614
27 mag 2024116,90117,20116,90117,20117,201
24 mag 2024118,95119,05118,00118,45118,4585
23 mag 2024123,20123,20119,65119,65119,6566
22 mag 2024124,00124,00123,90123,90123,9035
21 mag 2024122,85122,85122,30122,55122,5535
20 mag 2024122,70123,15122,70123,15123,15178
17 mag 2024124,25124,25122,90123,30123,3085
16 mag 2024123,30123,30122,75122,75122,7511
15 mag 2024123,55125,70123,00123,00123,0040
14 mag 2024123,70124,55123,00123,25123,25219
13 mag 2024124,25124,75124,15124,15124,15273
13 mag 20240.765 Dividendo
10 mag 2024124,70125,15124,60125,00124,2333
09 mag 2024123,65124,35123,65124,35123,59151
08 mag 2024123,05123,80122,90123,05122,3048
07 mag 2024121,40121,75120,95121,75121,0018
06 mag 2024119,20119,95119,20119,65118,92305
03 mag 2024118,35118,50117,40118,50117,77140
02 mag 2024117,25117,25114,50115,20114,49375
30 apr 2024114,15114,20113,85113,85113,1554
29 apr 2024112,35114,45112,35114,15113,45101
26 apr 2024113,30114,15113,30113,50112,81192
25 apr 2024112,10113,40112,10113,40112,71269
24 apr 2024112,25112,55112,25112,55111,861
23 apr 2024112,90112,90111,00112,25111,56465
22 apr 2024110,75111,70110,75111,70111,023
19 apr 2024109,85111,40109,10111,10110,42171
18 apr 2024107,30107,30107,30107,30106,64-
17 apr 2024106,75108,10106,75107,30106,64318
16 apr 2024109,90109,95107,70107,70107,04107
15 apr 2024110,65110,65108,50109,00108,33274
12 apr 2024110,10110,15110,10110,10109,43118
11 apr 2024110,45110,45109,40109,40108,7330
10 apr 2024112,50112,50109,15109,15108,48284
09 apr 2024110,20112,00110,00111,90111,22251
08 apr 2024109,50110,40109,45110,00109,33117
05 apr 2024111,60112,15109,15109,60108,93260
04 apr 2024110,95111,05109,70111,05110,37350
03 apr 2024111,40111,60110,00110,05109,38195
02 apr 2024112,60113,10111,55111,65110,971.326
28 mar 2024112,40112,80112,00112,80112,1175
27 mar 2024108,40111,60108,20111,60110,92219
26 mar 2024108,20108,20107,80108,00107,3457
25 mar 2024110,00110,00108,40108,60107,94321
22 mar 2024110,00110,20108,80109,00108,33399
21 mar 2024108,00109,60107,60108,80108,13596
20 mar 2024108,20108,40108,00108,20107,5471
19 mar 2024108,20108,20107,80107,80107,1421
18 mar 2024108,00108,60107,00108,40107,74382
15 mar 2024109,00109,00107,00107,60106,94332
14 mar 2024110,20110,20108,40108,60107,9465
13 mar 2024108,00110,20108,00110,20109,53222
12 mar 2024111,00111,20108,40108,40107,74534
11 mar 2024108,20109,80107,60109,80109,13103
08 mar 2024109,00109,00107,80108,20107,5498
07 mar 2024111,00111,00109,20109,40108,7393
06 mar 2024110,00110,60109,00110,00109,33140
05 mar 2024112,00112,00110,80110,80110,1259
04 mar 2024110,60110,80110,00110,80110,12135
01 mar 2024109,80110,00108,20109,60108,93265
29 feb 2024108,80109,00108,80109,00108,339
28 feb 2024108,80110,00108,80109,40108,73134
27 feb 2024108,40108,80108,00108,20107,54491
26 feb 2024109,60110,20107,60107,60106,94328
23 feb 2024110,00110,60110,00110,40109,7262
22 feb 2024111,80112,40110,00110,00109,33357
21 feb 2024112,00112,40111,80112,40111,7185
20 feb 2024113,40113,60112,00112,00111,31592
19 feb 2024113,00113,40112,40113,40112,71206
16 feb 2024114,40115,40113,00113,80113,10390
15 feb 2024113,40114,60111,40114,00113,30181
14 feb 2024112,80112,80111,40112,00111,3157
13 feb 2024113,60114,80111,40112,00111,31153
12 feb 2024113,20114,60113,20114,60113,90115
09 feb 2024112,80112,80112,00112,80112,11110
08 feb 2024113,40113,60112,00112,00111,31135
07 feb 2024113,60113,60112,40113,00112,31594
07 feb 20240.7075 Dividendo
06 feb 2024112,40114,20112,40113,80112,4086
05 feb 2024114,40114,80113,80113,80112,40339
02 feb 2024116,00116,00114,20114,80113,396
01 feb 2024115,00115,00113,80114,40112,99632
31 gen 2024115,80116,00115,00115,60114,18115
30 gen 2024115,60116,20114,60114,60113,19161
29 gen 2024113,60115,40113,60115,40113,9880
26 gen 2024114,00114,40114,00114,40112,9972
25 gen 2024112,00113,60111,60113,60112,20323
24 gen 2024116,60116,60112,80112,80111,41111
23 gen 2024117,00117,00116,20116,40114,97218
22 gen 2024114,40116,40114,40116,20114,7750
19 gen 2024115,00115,20115,00115,20113,781
18 gen 2024118,40118,40116,40116,60115,17379
*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...