Italia markets closed

Exelon Corporation (EXC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
37,32-0,34 (-0,90%)
Alla chiusura: 04:00PM EDT
37,32 0,00 (0,00%)
Dopo ore: 05:32PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202437,4237,6037,2637,3237,325.296.700
25 apr 202437,9738,0437,2137,6637,663.958.500
24 apr 202436,8537,9036,8037,7737,775.061.400
23 apr 202437,4437,9537,3237,5637,565.700.300
22 apr 202437,6137,9537,2237,6737,675.174.400
19 apr 202436,7737,6536,5037,5537,556.125.000
18 apr 202436,6236,7436,2836,6836,684.395.500
17 apr 202435,9036,5235,9036,4236,424.716.900
16 apr 202436,3036,3535,7535,7535,755.114.400
15 apr 202436,7836,8336,0736,2736,273.752.500
12 apr 202436,8036,9636,1936,4836,484.985.000
11 apr 202437,1137,2936,5836,8036,804.696.900
10 apr 202437,2137,2136,6336,9136,915.370.200
09 apr 202437,9037,9937,7037,8737,873.782.700
08 apr 202437,3537,8137,2437,7837,785.059.100
05 apr 202436,9837,4536,5137,3437,343.957.500
04 apr 202437,5637,6536,9537,2237,224.348.600
03 apr 202437,6237,6937,2037,2137,214.792.200
02 apr 202437,0737,6837,0537,5837,587.306.800
01 apr 202437,7037,7037,0637,2337,234.857.000
28 mar 202437,2337,7037,1837,5737,575.855.300
27 mar 202436,8537,3236,7737,3137,317.988.300
26 mar 202436,7736,9636,5236,5636,565.883.000
25 mar 202436,7536,9636,5736,8536,855.381.600
22 mar 202437,2837,2836,6836,7036,705.160.900
21 mar 202436,6437,1836,5337,0337,036.612.800
20 mar 202436,6337,1336,3536,5636,565.654.600
19 mar 202436,5137,0036,5036,8136,816.947.300
18 mar 202436,5436,9836,3836,6036,607.371.100
15 mar 202436,5536,9336,2136,4836,4817.634.800
14 mar 202436,9537,0836,3736,5736,579.924.900
13 mar 202437,2137,4236,9536,9936,998.789.100
12 mar 202437,0037,1136,7837,0137,0111.600.300
11 mar 202437,0937,3936,7437,1937,195.064.000
08 mar 202437,0037,0836,5336,9636,966.904.700
07 mar 202437,0037,2636,7036,8336,835.659.300
06 mar 202436,3236,7336,3236,6736,675.743.400
05 mar 202436,2536,9936,1336,2736,279.773.800
04 mar 202435,3436,2835,2736,2036,205.248.600
01 mar 202435,2235,6234,9835,4935,494.947.100
01 mar 20240.38 Dividendo
29 feb 202435,9436,2835,6235,8435,4611.354.100
28 feb 202436,0536,3335,6735,8035,425.618.800
27 feb 202435,8836,4035,7336,2135,836.158.500
26 feb 202436,0736,0735,2935,6335,256.997.400
23 feb 202435,8836,4135,8636,1335,754.552.300
22 feb 202436,0336,2035,3836,0335,657.518.300
21 feb 202435,6836,4635,5036,2135,8312.107.200
20 feb 202434,9035,3434,6834,7334,366.695.100
16 feb 202434,7635,1434,4334,9134,547.831.000
15 feb 202434,3134,9434,3034,8634,495.052.500
14 feb 202434,2534,4934,0434,1233,766.822.200
13 feb 202434,4234,6633,5034,1933,839.168.800
12 feb 202433,7934,5033,5834,3834,027.862.500
09 feb 202433,6433,9033,3533,8433,486.520.400
08 feb 202433,9833,9833,5333,7533,395.935.400
07 feb 202434,1134,2633,6634,1033,746.946.600
06 feb 202433,6234,1533,4633,9133,556.444.500
05 feb 202433,9434,2333,5833,6233,266.336.100
02 feb 202434,7034,7033,9434,3533,995.819.500
01 feb 202434,8135,0634,4635,0234,655.605.700
31 gen 202435,2335,3034,5334,8134,4413.440.600
30 gen 202435,0135,1534,6535,0534,686.400.500
29 gen 202434,9735,3034,6635,2934,925.454.500
26 gen 202434,9135,0334,6635,0134,646.182.300
25 gen 202434,4334,9034,0834,9034,5312.960.400
24 gen 202434,8534,9934,0334,0833,727.287.600
23 gen 202434,9135,1234,5134,7534,386.110.200
22 gen 202434,9435,3834,6634,8634,495.031.600
19 gen 202435,1935,3934,8135,0434,679.294.800
18 gen 202435,3635,4434,8835,3034,936.258.100
17 gen 202435,5136,0635,2835,5935,217.004.100
16 gen 202435,9135,9935,4635,7035,327.465.100
12 gen 202436,5036,5936,0536,0735,694.096.400
11 gen 202436,4136,5735,9836,2135,836.882.000
10 gen 202436,6336,7836,4036,6436,255.345.800
09 gen 202436,4736,5936,2336,4436,056.096.200
08 gen 202436,0536,7435,9536,6936,306.027.200
05 gen 202435,9136,5035,7436,3135,934.980.000
04 gen 202436,0936,3235,9736,0235,645.443.600
03 gen 202436,5336,6735,9036,1835,806.784.000
02 gen 202435,7536,6735,5836,4736,087.584.600
29 dic 202335,7035,9535,5735,9035,524.634.200
28 dic 202335,4035,9935,3435,8535,475.832.800
27 dic 202335,5635,6635,1035,4135,036.882.000
26 dic 202335,1935,6335,1835,5335,153.900.300
22 dic 202335,2435,8235,2035,2634,895.794.600
21 dic 202334,9235,2534,8135,0734,708.332.500
20 dic 202335,4535,6034,8134,8134,4410.523.500
19 dic 202334,4335,4234,0535,4135,0316.414.300
18 dic 202335,3935,5934,2234,4534,0823.411.000
15 dic 202337,4437,5035,3235,4935,1138.845.300
14 dic 202341,2241,4337,4637,9037,5026.399.000
13 dic 202339,4941,0839,3441,0040,577.994.500
12 dic 202339,6639,6639,1839,4439,025.695.700
11 dic 202339,3539,6339,1039,5239,107.793.000
08 dic 202339,3739,3838,9839,2138,797.433.400
07 dic 202339,5239,8839,1539,3438,927.687.100
06 dic 202338,7439,4538,6339,4138,997.815.800
05 dic 202338,7938,8038,2138,5038,097.114.900
*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...