Italia markets closed

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

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
108,70-0,55 (-0,50%)
Alla chiusura: 08:19AM CEST
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 2024108,70108,70108,70108,70108,70247
15 apr 2024109,25109,25108,60109,25109,25247
12 apr 2024109,90110,75109,90110,35110,3532
11 apr 2024109,70110,95109,70110,95110,9518
10 apr 2024111,90111,90111,80111,80111,80130
09 apr 2024110,15112,20110,15112,20112,2074
08 apr 2024109,75111,05109,75111,05111,05125
05 apr 2024110,90112,30108,90108,90108,9040
04 apr 2024109,40110,20109,40110,05110,0549
03 apr 2024110,35111,85109,90109,90109,90187
02 apr 2024113,10113,10110,95110,95110,9522
28 mar 2024111,80112,00111,80112,00112,0017
27 mar 2024108,40111,80108,40111,80111,8030
26 mar 2024107,60108,00107,60108,00108,006
25 mar 2024109,20109,20108,00108,00108,0065
22 mar 2024108,80108,80108,60108,60108,60148
21 mar 2024108,00110,20108,00110,20110,2040
20 mar 2024108,00109,00107,60107,60107,60220
19 mar 2024107,40107,40107,40107,40107,40-
18 mar 2024107,20108,40107,20108,40108,4092
15 mar 2024108,60108,80107,40107,40107,4070
14 mar 2024109,80111,00108,60108,60108,60130
13 mar 2024108,60110,40108,60110,40110,4030
12 mar 2024109,80110,80109,80110,80110,8070
11 mar 2024107,60108,00107,60108,00108,0020
08 mar 2024108,00108,00108,00108,00108,00-
07 mar 2024109,60109,60108,00108,00108,0018
06 mar 2024109,40109,40109,40109,40109,403
05 mar 2024111,60112,00111,60112,00112,0020
04 mar 2024109,80110,60109,60109,60109,60132
01 mar 2024109,20109,20109,20109,20109,2043
29 feb 2024108,20109,00108,20109,00109,007
28 feb 2024108,40109,20108,40108,80108,80255
27 feb 2024107,60107,80107,60107,80107,80115
26 feb 2024109,20110,80108,20108,20108,20372
23 feb 2024110,00110,00110,00110,00110,00-
22 feb 2024112,40112,40110,40110,40110,4060
21 feb 2024111,40112,80111,40112,80112,8026
20 feb 2024112,20112,60112,20112,60112,60320
19 feb 2024113,40113,60113,40113,40113,4080
16 feb 2024115,00115,00112,60113,60113,60204
15 feb 2024111,80113,00111,80113,00113,0045
14 feb 2024111,60111,60111,60111,60111,607
13 feb 2024114,20114,20111,20111,20111,2010
12 feb 2024112,80112,80112,80112,80112,80141
09 feb 2024112,60112,60112,60112,60112,60-
08 feb 2024112,60113,00112,20112,20112,20154
07 feb 2024113,20113,40112,20113,20113,20430
07 feb 20240.7075 Dividendo
06 feb 2024113,60114,00113,60114,00113,2969
05 feb 2024113,80113,80113,20113,20112,5025
02 feb 2024115,00115,00113,60113,60112,8920
01 feb 2024114,60114,60114,40114,40113,6940
31 gen 2024114,20114,20114,20114,20113,49-
30 gen 2024115,60115,60114,60115,00114,29277
29 gen 2024114,00115,60112,60115,60114,88175
26 gen 2024113,60113,60113,60113,60112,89-
25 gen 2024112,60113,20111,20113,20112,50277
24 gen 2024115,80115,80115,80115,80115,08-
23 gen 2024116,00116,40116,00116,40115,6810
22 gen 2024114,60116,00114,60116,00115,28104
19 gen 2024115,20115,40114,60114,60113,89678
18 gen 2024117,40117,60117,00117,20116,47430
17 gen 2024119,00119,40119,00119,40118,66103
16 gen 2024120,20120,20120,00120,00119,2680
15 gen 2024120,00121,40120,00121,40120,65150
12 gen 2024119,20119,20119,20119,20118,46-
11 gen 2024121,20121,20121,20121,20120,459
10 gen 2024120,80120,80120,80120,80120,05-
09 gen 2024120,80123,80120,80123,80123,0331
08 gen 2024120,00120,00119,40119,60118,86220
05 gen 2024120,00120,00120,00120,00119,26120
04 gen 2024121,60121,60121,40121,40120,657
03 gen 2024121,20121,20121,20121,20120,45-
02 gen 2024119,00119,00119,00119,00118,26-
29 dic 2023119,60119,60119,60119,60118,86-
28 dic 2023118,60119,60118,20119,40118,66180
27 dic 2023119,20119,20119,00119,00118,2655
22 dic 2023118,80118,80118,80118,80118,06-
21 dic 2023119,20120,00119,20120,00119,26117
20 dic 2023121,40121,40121,40121,40120,6525
19 dic 2023119,20120,20119,00119,00118,2665
18 dic 2023120,20120,20120,00120,00119,2611
15 dic 2023122,40123,60120,00120,00119,26298
14 dic 2023123,40124,60123,40124,60123,8350
13 dic 2023121,00122,20120,80120,80120,0521
12 dic 2023120,60120,60120,60120,60119,85-
11 dic 2023121,40121,40121,00121,00120,2516
08 dic 2023122,20123,60121,40122,40121,6445
07 dic 2023122,60122,60122,60122,60121,84-
06 dic 2023121,40121,40121,40121,40120,65-
05 dic 2023122,40122,40122,40122,40121,64-
04 dic 2023121,80123,80121,80123,80123,03166
01 dic 2023120,60123,00120,60123,00122,24130
30 nov 2023119,40120,00119,40120,00119,2624
29 nov 2023118,40118,40118,40118,40117,67-
28 nov 2023118,80118,80118,80118,80118,06-
27 nov 2023121,40121,40121,40121,40120,6550
24 nov 2023119,00119,80119,00119,80119,0675
23 nov 2023119,00119,00119,00119,00118,26-
*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...