Italia markets closed

Acuity Brands, Inc. (AYI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
264,73-1,42 (-0,53%)
Alla chiusura: 04:00PM EDT
264,73 0,00 (0,00%)
Dopo ore: 06:29PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 2024267,02267,50263,55264,73264,73124.100
09 mag 2024262,17266,23260,02266,15266,15155.100
08 mag 2024261,21264,87260,30262,27262,27201.200
07 mag 2024259,21262,34259,21260,60260,60280.600
06 mag 2024257,23260,90257,23259,14259,14227.200
03 mag 2024253,04255,24251,72254,41254,41203.700
02 mag 2024249,72251,02244,95250,47250,47211.400
01 mag 2024248,14251,13245,66246,02246,02264.800
30 apr 2024252,81254,83248,16248,30248,30238.600
29 apr 2024253,77256,16252,20254,00254,00270.100
26 apr 2024251,00254,27250,98252,16252,16192.100
25 apr 2024250,28253,29248,01251,73251,73245.700
24 apr 2024255,43256,60250,64253,09253,09198.700
23 apr 2024251,25255,61251,25255,19255,19177.100
22 apr 2024248,54252,27247,10249,60249,60216.200
19 apr 2024247,54249,14244,82247,06247,06253.800
18 apr 2024250,45251,16245,67246,86246,86244.400
17 apr 2024254,38254,38248,49248,72248,72239.500
16 apr 2024251,35252,74249,82252,00252,00272.300
16 apr 20240.15 Dividendo
15 apr 2024260,57261,11251,44252,47252,32241.800
12 apr 2024263,15263,66257,23257,58257,43232.600
11 apr 2024267,36267,36262,82265,00264,84226.700
10 apr 2024262,63268,02262,63266,01265,85215.200
09 apr 2024268,10268,55263,85266,25266,09177.100
08 apr 2024272,42272,61267,16267,83267,67227.500
05 apr 2024266,11272,41266,11271,89271,73309.300
04 apr 2024270,88272,43262,05264,50264,34374.600
03 apr 2024263,33272,74258,88264,69264,53584.800
02 apr 2024262,57262,57258,53261,83261,67467.800
01 apr 2024269,00269,00263,91265,14264,98335.400
28 mar 2024267,30269,72267,20268,73268,57315.300
27 mar 2024270,31270,95266,84267,59267,43210.600
26 mar 2024266,19268,38266,19267,84267,68320.200
25 mar 2024267,49268,46265,25266,21266,05225.100
22 mar 2024268,54269,22266,70267,93267,77174.100
21 mar 2024267,76270,20266,62269,25269,09257.000
20 mar 2024264,42266,05261,68266,03265,87230.400
19 mar 2024261,71264,54260,00263,19263,03171.500
18 mar 2024258,00265,21258,00262,64262,48274.300
15 mar 2024255,74258,80254,48258,54258,39413.500
14 mar 2024259,02261,26255,27256,70256,55146.300
13 mar 2024258,03261,08256,68257,46257,31163.300
12 mar 2024255,30258,55253,35258,51258,36182.400
11 mar 2024252,88255,35252,73254,63254,48206.100
08 mar 2024256,94257,26253,12253,92253,77173.200
07 mar 2024263,70264,30255,12256,93256,78314.700
06 mar 2024258,61260,96257,25260,30260,15148.900
05 mar 2024255,65258,01254,32256,53256,38198.800
04 mar 2024253,01257,80252,89257,32257,17208.600
01 mar 2024249,75252,91249,30251,61251,46142.500
29 feb 2024251,41252,00248,89251,24251,09355.100
28 feb 2024250,20251,96248,88250,06249,91262.200
27 feb 2024245,85250,94245,27250,16250,01243.500
26 feb 2024243,96245,84242,76244,38244,23145.100
23 feb 2024242,81244,89242,76244,80244,6581.800
22 feb 2024239,87242,60239,51242,32242,18118.400
21 feb 2024239,22239,57237,61238,18238,04184.700
20 feb 2024238,36239,98236,52239,78239,64147.800
16 feb 2024240,22243,10240,13240,17240,03105.500
15 feb 2024243,03243,03237,82241,99241,85157.200
14 feb 2024237,39242,71236,99242,60242,46193.500
13 feb 2024237,15238,40233,50235,16235,02189.100
12 feb 2024240,32241,87239,00241,49241,35139.900
09 feb 2024240,98242,27239,11240,30240,16283.200
08 feb 2024236,31241,89236,31241,78241,64230.900
07 feb 2024234,79237,99233,20236,31236,17211.800
06 feb 2024236,32237,18233,49234,58234,44227.400
05 feb 2024237,91239,25234,67236,90236,76167.800
02 feb 2024237,93240,67237,38239,25239,11160.400
02 feb 20240.15 Dividendo
01 feb 2024240,02240,55236,06240,14239,85207.000
31 gen 2024242,10243,40237,52238,16237,87239.100
30 gen 2024240,03244,16239,19242,98242,68160.000
29 gen 2024238,28242,20238,28241,00240,71308.700
26 gen 2024240,95242,10238,10239,10238,81360.000
25 gen 2024231,43237,11231,32236,79236,50297.400
24 gen 2024232,95233,86228,60228,96228,68245.100
23 gen 2024232,19233,20229,25231,06230,78350.400
22 gen 2024232,00233,27229,54232,27231,99241.700
19 gen 2024226,05231,16225,02230,51230,23248.700
18 gen 2024225,36226,56223,49226,39226,11137.700
17 gen 2024223,07224,98222,24224,20223,93163.800
16 gen 2024223,20224,52221,95224,24223,97221.600
12 gen 2024225,64225,67221,93224,57224,30197.700
11 gen 2024229,95229,95223,32224,70224,43427.100
10 gen 2024228,97230,34225,50229,90229,62529.600
09 gen 2024216,12228,26214,32228,00227,721.240.400
08 gen 2024205,53207,74204,34204,52204,27565.100
05 gen 2024202,23206,20202,23205,38205,13438.100
04 gen 2024201,88205,58201,88203,53203,28410.800
03 gen 2024201,96204,21200,27201,21200,96795.800
02 gen 2024203,07204,39201,90202,88202,63184.500
29 dic 2023204,53207,04203,63204,83204,58191.800
28 dic 2023204,71205,85203,72205,11204,8694.800
27 dic 2023204,99206,79204,82205,75205,50163.100
26 dic 2023202,10204,12202,10203,86203,61116.500
22 dic 2023202,00204,00201,01202,33202,08147.100
21 dic 2023204,20204,99199,47201,44201,19243.300
20 dic 2023202,13207,96201,12202,71202,46318.100
*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...