Italia markets closed

Alliant Energy Corporation (LNT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
49,59-0,64 (-1,27%)
Alla chiusura: 04:00PM EDT
49,65 +0,06 (+0,12%)
Dopo ore: 04:27PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202450,2550,3049,4749,5949,591.607.406
25 apr 202450,2650,5349,7050,2350,231.312.200
24 apr 202449,3450,5149,1950,3750,371.336.200
23 apr 202449,7850,3249,6949,9749,971.644.200
22 apr 202449,5850,1649,2449,8949,891.457.400
19 apr 202448,9649,9248,9549,8249,821.382.500
18 apr 202448,5948,9548,2548,8448,841.131.900
17 apr 202447,7848,5347,6248,4248,421.673.700
16 apr 202447,9648,1047,2347,4047,401.773.800
15 apr 202448,1348,5147,8348,0048,001.913.300
12 apr 202448,5348,7047,7648,0048,001.581.100
11 apr 202448,7848,9547,9048,4848,482.020.100
10 apr 202449,0749,1848,2148,6848,682.048.700
09 apr 202449,6850,0049,5449,9949,99990.400
08 apr 202448,7849,6048,6649,4549,451.329.000
05 apr 202448,9748,9748,4148,8548,851.820.800
04 apr 202449,7949,8648,6449,1349,131.840.200
03 apr 202449,9050,0449,4149,4549,451.317.800
02 apr 202449,6850,3449,6849,9749,971.259.200
01 apr 202450,6150,6149,6149,6849,681.194.200
28 mar 202449,8050,4849,7250,4050,402.540.600
27 mar 202448,3849,7948,3749,7749,772.252.500
26 mar 202448,6748,7348,0248,2648,261.579.700
25 mar 202448,7248,9448,3948,6348,63975.500
22 mar 202449,1749,2048,6248,6748,671.431.500
21 mar 202448,9249,2448,7348,9048,902.294.000
20 mar 202448,8349,2948,5448,8048,801.666.900
19 mar 202448,5449,1448,5348,9548,951.708.700
18 mar 202448,2149,0148,2048,6148,611.802.200
15 mar 202447,9848,6547,9848,3948,394.205.800
14 mar 202448,7748,9947,7648,0748,071.809.500
13 mar 202448,8349,3448,8148,9348,931.561.600
12 mar 202449,4149,5048,4548,7748,771.895.400
11 mar 202449,4649,9749,3649,5949,591.774.700
08 mar 202449,3049,6048,7949,3449,341.831.200
07 mar 202449,4349,5549,0549,0649,062.119.800
06 mar 202448,9449,2848,7548,9848,982.048.400
05 mar 202448,8349,4548,2748,5148,512.103.600
04 mar 202447,5048,5947,4448,5448,541.656.200
01 mar 202447,5247,7346,8047,7347,731.809.200
29 feb 202447,8248,1247,4847,7547,752.482.200
28 feb 202447,6247,7947,3647,5647,561.469.400
27 feb 202447,5647,8547,3347,8247,821.513.500
26 feb 202448,4348,4347,1847,4347,431.774.600
23 feb 202448,4849,0248,4048,7048,702.025.400
22 feb 202448,8048,8048,2548,6348,631.540.800
21 feb 202448,6649,1148,3649,0949,091.848.100
20 feb 202448,2548,7448,0848,2548,252.444.600
16 feb 202448,1948,6447,8048,3548,352.618.000
15 feb 202447,8048,4147,8048,4048,402.297.900
14 feb 202447,3947,7647,2247,6347,631.915.000
13 feb 202448,4648,6147,1347,5747,572.988.700
12 feb 202448,0448,5847,8048,4648,461.416.200
09 feb 202447,3948,0047,3347,9347,931.507.900
08 feb 202447,5347,6046,9847,4847,481.473.100
07 feb 202448,0048,0047,4547,7847,781.152.000
06 feb 202447,5848,0247,3847,7647,761.491.100
05 feb 202448,2848,3847,5947,6147,611.531.400
02 feb 202449,3149,3148,3448,8048,801.872.700
01 feb 202448,4649,8748,1049,8449,842.546.900
31 gen 202449,2649,3348,2048,6648,6610.189.600
30 gen 202448,6249,1348,1148,8848,881.954.100
30 gen 20240.48 Dividendo
29 gen 202448,8949,3348,6449,1948,711.868.700
26 gen 202448,8449,2048,7248,8548,372.404.600
25 gen 202448,8048,9348,2848,7548,272.697.000
24 gen 202448,9949,3348,0148,1447,672.116.400
23 gen 202448,5048,8148,1548,7748,292.156.500
22 gen 202448,8349,1548,3048,4647,991.531.300
19 gen 202449,1749,2748,6848,8748,391.619.300
18 gen 202449,2949,3048,6449,0548,571.785.400
17 gen 202449,9050,4649,2249,5449,061.890.500
16 gen 202450,3250,7750,0750,2849,792.374.100
12 gen 202450,3650,6250,0550,3849,892.205.900
11 gen 202451,3751,6049,9650,0949,602.524.200
10 gen 202452,2152,2751,7651,9151,401.270.700
09 gen 202452,1652,3351,8852,2251,711.404.900
08 gen 202452,0052,3651,7352,3351,821.280.100
05 gen 202451,9152,3351,6152,0351,521.174.800
04 gen 202451,7052,2951,5551,9451,431.591.700
03 gen 202451,9552,0651,5151,7651,251.590.800
02 gen 202450,7051,9350,7051,8851,372.106.800
29 dic 202351,1951,3650,8951,3050,801.346.800
28 dic 202350,7351,4550,6351,3250,821.175.600
27 dic 202350,8751,0550,6550,8450,341.244.700
26 dic 202350,6851,2850,6850,9350,43799.900
22 dic 202351,0051,5350,7350,9450,441.468.500
21 dic 202350,3750,7849,9250,5750,081.383.000
20 dic 202351,2351,4450,2150,2549,761.476.200
19 dic 202351,1451,2950,6151,2450,742.605.800
18 dic 202350,9551,2750,5750,8650,362.112.900
15 dic 202351,8351,9950,2750,6250,134.049.100
14 dic 202353,5953,8552,1252,1951,682.401.900
13 dic 202351,4553,4051,1453,3852,861.583.500
12 dic 202351,6851,6851,0951,3950,891.326.000
11 dic 202351,3451,9151,0651,5151,011.661.800
08 dic 202351,7051,8551,1351,3850,881.831.600
07 dic 202352,0952,3351,7251,8251,311.694.800
06 dic 202351,4352,1151,3452,1051,591.797.700
05 dic 202351,5151,5151,0051,2550,752.166.200
*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...