Italia markets closed

American Water Works Co Inc (AWC.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
119,55-0,75 (-0,62%)
Alla chiusura: 07:30PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024120,25120,50119,55119,55119,55-
27 giu 2024120,45120,70119,95120,30120,30-
26 giu 2024120,30120,65120,30120,45120,45-
25 giu 2024122,65122,75121,10121,10121,10-
24 giu 2024121,35123,50121,20123,15123,15-
21 giu 2024120,95122,00120,95121,05121,05-
20 giu 2024120,85121,25120,85121,10121,10-
19 giu 2024120,75120,80120,35120,65120,65-
18 giu 2024119,60121,10119,25121,10121,10100
17 giu 2024120,25120,25119,00120,15120,15-
14 giu 2024119,90120,55118,70120,55120,55-
13 giu 2024117,90119,75117,90119,75119,75-
12 giu 2024118,60119,35118,50119,35119,35-
11 giu 2024118,70119,15118,60119,00119,00-
10 giu 2024118,65119,25118,45118,95118,95-
07 giu 2024119,45119,50118,70118,70118,70-
06 giu 2024120,35120,85120,05120,05120,05-
05 giu 2024121,80121,80120,50121,05121,05-
04 giu 2024119,25121,45119,25121,45121,45-
03 giu 2024120,75121,10119,55119,55119,55-
31 mag 2024116,10119,30115,50119,30119,30-
30 mag 2024113,45115,55113,30115,55115,55-
29 mag 2024115,35115,35114,40114,40114,40-
28 mag 2024116,75117,15116,25116,25116,25-
27 mag 2024117,55117,55116,70116,75116,75-
24 mag 2024118,40118,75117,50117,50117,50-
23 mag 2024123,05123,05118,95118,95118,95167
22 mag 2024123,15123,45122,95123,45123,45-
21 mag 2024122,20123,30122,20122,75122,7580
20 mag 2024122,40122,80122,05122,70122,70-
17 mag 2024123,15123,30122,50122,50122,50-
16 mag 2024122,35123,15122,35123,15123,15-
15 mag 2024122,90123,70122,30122,45122,45-
14 mag 2024123,45123,80122,60122,60122,60-
13 mag 2024124,55124,65123,35123,35123,35-
13 mag 20240.765 Dividendo
10 mag 2024124,55125,45124,45124,95124,1845
09 mag 2024122,95124,40122,95124,30123,54-
08 mag 2024122,15122,75122,15122,75122,00-
07 mag 2024120,55122,05120,55122,05121,30-
06 mag 2024119,15119,95119,15119,95119,22-
03 mag 2024117,45118,85116,55118,25117,53-
02 mag 2024116,10116,25115,50115,50114,79-
30 apr 2024113,60114,70113,35114,70114,00-
29 apr 2024112,35113,80112,35113,75113,05-
26 apr 2024113,40113,95112,85113,10112,41-
25 apr 2024112,50113,45112,25113,45112,76-
24 apr 2024111,80113,10111,80113,10112,41-
23 apr 2024111,40111,95110,40111,90111,21-
22 apr 2024110,85111,65110,85111,60110,92-
19 apr 2024109,15111,50109,15111,50110,82-
18 apr 2024107,75109,55107,75109,55108,88-
17 apr 2024106,65107,55106,55107,55106,89-
16 apr 2024108,50108,80107,15107,15106,4910
15 apr 2024109,20109,25108,45108,45107,79-
12 apr 2024109,90110,60108,90108,90108,23-
11 apr 2024109,55109,95109,45109,85109,1810
10 apr 2024111,75112,40109,30109,30108,63-
09 apr 2024110,00112,00109,90111,75111,07-
08 apr 2024108,90110,45108,90110,45109,77-
05 apr 2024110,75110,90108,75108,75108,08-
04 apr 2024109,20110,95109,20110,75110,07-
03 apr 2024110,15110,80109,75109,75109,08-
02 apr 2024110,95112,35110,60110,60109,92-
28 mar 2024111,40112,60111,40112,60111,91-
27 mar 2024108,00111,60107,80111,60110,92-
26 mar 2024107,40107,80107,40107,80107,14-
25 mar 2024108,20108,40107,80107,80107,14-
22 mar 2024108,80109,00108,60108,60107,94-
21 mar 2024107,80110,60107,20109,20108,5345
20 mar 2024108,00108,20107,20107,20106,54-
19 mar 2024107,00108,60107,00107,80107,1416
18 mar 2024107,40108,20107,40107,40106,74-
15 mar 2024108,60108,60107,20107,40106,74-
14 mar 2024109,80110,00108,00108,00107,34-
13 mar 2024108,60110,20107,80110,20109,5310
12 mar 2024109,60110,00109,00109,00108,33-
11 mar 2024107,40110,00107,40110,00109,33-
08 mar 2024107,80110,00107,60108,20107,54452
07 mar 2024109,60109,80108,40108,40107,74-
06 mar 2024109,40109,80109,40109,40108,73-
05 mar 2024111,20112,20110,00110,00109,33-
04 mar 2024109,60110,40109,60110,40109,72-
01 mar 2024109,20109,40108,60109,40108,73-
29 feb 2024108,00109,00107,40109,00108,33-
28 feb 2024108,20109,60108,20108,60107,94-
27 feb 2024107,60108,20107,60108,20107,54-
26 feb 2024108,80109,80108,20108,40107,74-
23 feb 2024110,00110,00109,80109,80109,13-
22 feb 2024111,80112,60109,40109,40108,73-
21 feb 2024111,40112,00111,40112,00111,31-
20 feb 2024112,20113,40111,60111,60110,92-
19 feb 2024113,40113,40112,80112,80112,11-
16 feb 2024114,80114,80113,00113,60112,90-
15 feb 2024111,80114,40111,80114,40113,70-
14 feb 2024111,20112,00111,20112,00111,31-
13 feb 2024113,60113,60111,20111,20110,52-
12 feb 2024112,60114,00112,40114,00113,30-
09 feb 2024112,40112,60112,40112,40111,71-
08 feb 2024112,60112,60112,00112,00111,31-
*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...