Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AEE.US
74.76+0.05(+0.07%)(czas lokalny: 25.04.2024 16:00)Ameren Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 73.45 | 74.96 | 72.92 | 74.71 | 977 530 | 0 |
23.04.2024 | 74.18 | 74.96 | 73.80 | 74.02 | 1 108 556 | 0 |
22.04.2024 | 73.76 | 74.66 | 73.33 | 74.38 | 1 480 236 | 0 |
19.04.2024 | 72.66 | 74.12 | 72.72 | 73.88 | 1 266 327 | 0 |
18.04.2024 | 72.15 | 72.65 | 71.63 | 72.51 | 1 005 361 | 0 |
17.04.2024 | 70.97 | 72.13 | 70.60 | 71.93 | 1 279 044 | 0 |
16.04.2024 | 71.36 | 71.43 | 70.10 | 70.34 | 1 081 994 | 0 |
15.04.2024 | 72.12 | 72.35 | 71.00 | 71.58 | 1 212 529 | 0 |
12.04.2024 | 72.17 | 72.42 | 71.06 | 71.76 | 936 824 | 0 |
11.04.2024 | 72.76 | 72.86 | 71.66 | 72.05 | 1 004 689 | 0 |
10.04.2024 | 71.77 | 72.47 | 71.17 | 72.28 | 1 457 648 | 0 |
09.04.2024 | 73.60 | 74.00 | 73.27 | 73.99 | 1 130 303 | 0 |
08.04.2024 | 72.69 | 73.51 | 72.68 | 73.34 | 1 370 881 | 0 |
05.04.2024 | 72.44 | 73.11 | 71.78 | 72.71 | 1 584 736 | 0 |
04.04.2024 | 73.70 | 73.89 | 72.20 | 72.89 | 1 118 451 | 0 |
03.04.2024 | 73.79 | 74.05 | 73.00 | 73.15 | 1 883 366 | 0 |
02.04.2024 | 73.24 | 74.35 | 73.02 | 73.80 | 1 231 487 | 0 |
01.04.2024 | 73.83 | 73.86 | 72.80 | 73.24 | 1 440 268 | 0 |
28.03.2024 | 73.16 | 73.96 | 73.96 | 73.96 | 1 945 777 | 0 |
27.03.2024 | 71.40 | 73.16 | 71.11 | 73.15 | 1 375 397 | 0 |
26.03.2024 | 71.40 | 71.74 | 70.58 | 70.97 | 988 661 | 0 |
25.03.2024 | 71.99 | 72.02 | 71.15 | 71.44 | 1 324 807 | 0 |
22.03.2024 | 72.47 | 72.36 | 71.51 | 71.68 | 1 121 389 | 0 |
21.03.2024 | 72.18 | 72.56 | 71.77 | 71.80 | 1 401 436 | 0 |
20.03.2024 | 71.96 | 72.56 | 71.50 | 72.05 | 1 235 679 | 0 |
19.03.2024 | 72.26 | 72.67 | 71.78 | 72.11 | 1 032 194 | 0 |
18.03.2024 | 71.53 | 72.31 | 71.32 | 71.97 | 1 945 755 | 0 |
15.03.2024 | 70.80 | 72.16 | 71.00 | 71.58 | 3 455 099 | 0 |
14.03.2024 | 72.01 | 72.31 | 70.59 | 71.38 | 1 459 644 | 0 |
13.03.2024 | 72.57 | 73.01 | 71.94 | 72.40 | 1 261 387 | 0 |
12.03.2024 | 72.65 | 73.25 | 71.84 | 72.32 | 1 745 613 | 0 |
11.03.2024 | 73.08 | 73.89 | 73.05 | 73.65 | 1 572 163 | 0 |
08.03.2024 | 73.13 | 73.60 | 72.50 | 73.01 | 1 408 312 | 0 |
07.03.2024 | 73.67 | 73.76 | 72.90 | 73.08 | 1 515 804 | 0 |
06.03.2024 | 72.81 | 73.63 | 72.44 | 73.12 | 1 490 654 | 0 |
05.03.2024 | 73.01 | 73.81 | 71.96 | 72.12 | 2 730 452 | 0 |
04.03.2024 | 70.70 | 72.95 | 70.70 | 72.67 | 2 184 985 | 0 |
01.03.2024 | 71.02 | 71.39 | 69.81 | 71.32 | 1 784 662 | 0 |
29.02.2024 | 71.78 | 72.30 | 71.17 | 71.19 | 3 102 806 | 0 |
28.02.2024 | 71.34 | 71.86 | 71.06 | 71.49 | 1 281 932 | 0 |
27.02.2024 | 71.10 | 71.63 | 70.70 | 71.32 | 1 354 291 | 0 |
26.02.2024 | 71.35 | 71.46 | 70.28 | 70.83 | 2 088 618 | 0 |
23.02.2024 | 71.44 | 72.38 | 70.47 | 71.60 | 2 917 844 | 0 |
22.02.2024 | 70.94 | 71.13 | 69.89 | 70.81 | 2 649 175 | 0 |
21.02.2024 | 70.26 | 71.55 | 69.97 | 71.40 | 2 469 087 | 0 |
20.02.2024 | 69.58 | 70.66 | 69.31 | 69.87 | 1 530 368 | 0 |
16.02.2024 | 69.48 | 69.51 | 69.51 | 69.51 | 3 362 713 | 0 |
15.02.2024 | 68.80 | 70.08 | 68.62 | 69.54 | 2 583 299 | 0 |
14.02.2024 | 68.38 | 68.81 | 67.68 | 68.61 | 1 358 925 | 0 |
13.02.2024 | 69.12 | 69.35 | 67.03 | 68.27 | 1 707 175 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus