Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LNT.US
49.95-0.06(-0.12%)(czas lokalny: 24.05.2024 16:00)Alliant Energy Corp.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 50.12 | 50.30 | 49.73 | 49.95 | 927 704 | 0 |
23.05.2024 | 50.87 | 50.93 | 49.98 | 50.01 | 1 240 876 | 0 |
22.05.2024 | 51.82 | 51.98 | 51.13 | 51.17 | 1 070 128 | 0 |
21.05.2024 | 51.78 | 52.31 | 51.70 | 52.12 | 1 238 830 | 0 |
20.05.2024 | 51.98 | 52.04 | 51.66 | 51.78 | 986 477 | 0 |
17.05.2024 | 51.93 | 52.07 | 51.67 | 51.97 | 1 040 309 | 0 |
16.05.2024 | 52.05 | 52.30 | 51.81 | 51.97 | 1 320 474 | 0 |
15.05.2024 | 51.89 | 52.12 | 51.62 | 51.99 | 1 682 145 | 0 |
14.05.2024 | 51.64 | 51.73 | 51.11 | 51.36 | 1 395 349 | 0 |
13.05.2024 | 51.61 | 51.95 | 51.27 | 51.34 | 1 063 768 | 0 |
10.05.2024 | 51.71 | 51.80 | 51.23 | 51.33 | 1 503 946 | 0 |
09.05.2024 | 51.15 | 51.74 | 51.00 | 51.70 | 1 070 574 | 0 |
08.05.2024 | 50.94 | 51.39 | 50.74 | 51.21 | 1 507 841 | 0 |
07.05.2024 | 50.79 | 51.22 | 50.52 | 51.13 | 1 736 924 | 0 |
06.05.2024 | 50.96 | 51.03 | 50.26 | 50.50 | 1 281 938 | 0 |
03.05.2024 | 50.94 | 51.77 | 49.95 | 50.85 | 2 143 657 | 0 |
02.05.2024 | 50.69 | 50.85 | 50.26 | 50.85 | 1 983 023 | 0 |
01.05.2024 | 49.55 | 50.90 | 49.46 | 50.36 | 1 953 447 | 0 |
30.04.2024 | 49.55 | 50.09 | 49.13 | 49.80 | 2 294 767 | 0 |
29.04.2024 | 49.31 | 49.79 | 49.25 | 49.77 | 1 661 569 | 0 |
26.04.2024 | 50.14 | 50.30 | 49.47 | 49.59 | 1 661 302 | 0 |
25.04.2024 | 50.34 | 50.53 | 49.70 | 50.23 | 1 312 200 | 0 |
24.04.2024 | 49.34 | 50.51 | 49.19 | 50.37 | 1 336 242 | 0 |
23.04.2024 | 49.78 | 50.32 | 49.69 | 49.97 | 1 644 248 | 0 |
22.04.2024 | 49.58 | 50.16 | 49.24 | 49.89 | 1 457 393 | 0 |
19.04.2024 | 48.96 | 49.92 | 48.95 | 49.82 | 1 382 470 | 0 |
18.04.2024 | 48.59 | 48.95 | 48.25 | 48.84 | 1 131 873 | 0 |
17.04.2024 | 47.78 | 48.53 | 47.62 | 48.42 | 1 673 675 | 0 |
16.04.2024 | 47.96 | 48.10 | 47.23 | 47.40 | 1 773 827 | 0 |
15.04.2024 | 48.13 | 48.51 | 47.83 | 48.00 | 1 913 292 | 0 |
12.04.2024 | 48.53 | 48.70 | 47.76 | 48.00 | 1 581 103 | 0 |
11.04.2024 | 48.78 | 48.95 | 47.90 | 48.48 | 2 020 052 | 0 |
10.04.2024 | 49.07 | 49.23 | 48.21 | 48.68 | 2 048 711 | 0 |
09.04.2024 | 49.68 | 50.00 | 49.54 | 49.99 | 990 364 | 0 |
08.04.2024 | 48.78 | 49.59 | 48.66 | 49.45 | 1 329 017 | 0 |
05.04.2024 | 48.97 | 48.97 | 48.41 | 48.85 | 1 820 777 | 0 |
04.04.2024 | 49.65 | 49.86 | 48.64 | 49.13 | 1 840 228 | 0 |
03.04.2024 | 49.90 | 50.04 | 49.41 | 49.45 | 1 317 828 | 0 |
02.04.2024 | 49.68 | 50.34 | 49.61 | 49.97 | 1 259 192 | 0 |
01.04.2024 | 50.61 | 50.61 | 49.60 | 49.68 | 1 194 238 | 0 |
28.03.2024 | 49.80 | 50.40 | 50.40 | 50.40 | 2 540 569 | 0 |
27.03.2024 | 48.38 | 49.79 | 48.37 | 49.77 | 2 252 545 | 0 |
26.03.2024 | 48.67 | 48.73 | 48.02 | 48.26 | 1 579 862 | 0 |
25.03.2024 | 48.72 | 48.94 | 48.39 | 48.63 | 975 508 | 0 |
22.03.2024 | 49.17 | 49.20 | 48.62 | 48.67 | 1 431 508 | 0 |
21.03.2024 | 48.92 | 49.23 | 48.73 | 48.90 | 2 294 030 | 0 |
20.03.2024 | 48.83 | 49.29 | 48.53 | 48.80 | 1 666 862 | 0 |
19.03.2024 | 48.54 | 49.14 | 48.53 | 48.95 | 1 708 746 | 0 |
18.03.2024 | 48.21 | 49.01 | 48.20 | 48.61 | 1 802 291 | 0 |
15.03.2024 | 47.98 | 48.65 | 47.98 | 48.39 | 4 205 765 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus