Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AEP.US
86.37+0.81(+0.95%)(czas lokalny: 24.04.2024 16:00)American Electric Power Company Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 84.57 | 86.59 | 84.31 | 86.37 | 3 865 225 | 0 |
23.04.2024 | 84.40 | 85.69 | 84.28 | 85.56 | 3 562 341 | 0 |
22.04.2024 | 83.99 | 85.11 | 83.68 | 84.90 | 2 400 890 | 0 |
19.04.2024 | 82.84 | 84.74 | 82.75 | 84.20 | 5 406 290 | 0 |
18.04.2024 | 81.47 | 82.80 | 80.77 | 82.56 | 3 544 852 | 0 |
17.04.2024 | 80.04 | 81.44 | 79.85 | 81.24 | 2 290 808 | 0 |
16.04.2024 | 80.91 | 81.03 | 79.16 | 79.51 | 3 218 963 | 0 |
15.04.2024 | 82.39 | 82.53 | 80.54 | 80.91 | 3 137 122 | 0 |
12.04.2024 | 82.86 | 83.27 | 81.52 | 82.10 | 2 409 565 | 0 |
11.04.2024 | 83.51 | 83.58 | 82.55 | 82.91 | 1 828 772 | 0 |
10.04.2024 | 83.56 | 83.97 | 82.41 | 83.29 | 2 872 450 | 0 |
09.04.2024 | 84.52 | 85.18 | 84.25 | 85.08 | 2 812 921 | 0 |
08.04.2024 | 83.92 | 84.41 | 83.58 | 84.27 | 1 710 663 | 0 |
05.04.2024 | 83.39 | 84.23 | 82.40 | 83.95 | 2 431 967 | 0 |
04.04.2024 | 85.10 | 85.19 | 83.24 | 83.96 | 1 990 735 | 0 |
03.04.2024 | 85.02 | 85.30 | 84.17 | 84.33 | 1 816 489 | 0 |
02.04.2024 | 84.20 | 85.66 | 84.02 | 85.21 | 2 065 541 | 0 |
01.04.2024 | 86.11 | 86.17 | 84.42 | 84.56 | 2 532 556 | 0 |
28.03.2024 | 84.90 | 86.10 | 84.80 | 86.10 | 3 077 284 | 0 |
27.03.2024 | 83.00 | 84.83 | 82.79 | 84.80 | 2 908 649 | 0 |
26.03.2024 | 82.79 | 83.25 | 82.21 | 82.48 | 2 225 083 | 0 |
25.03.2024 | 82.95 | 83.47 | 82.57 | 82.87 | 1 887 464 | 0 |
22.03.2024 | 83.35 | 83.42 | 82.46 | 82.95 | 2 374 189 | 0 |
21.03.2024 | 82.95 | 83.69 | 82.85 | 83.10 | 3 108 814 | 0 |
20.03.2024 | 83.00 | 84.03 | 82.59 | 82.85 | 5 122 771 | 0 |
19.03.2024 | 82.12 | 83.52 | 81.92 | 83.32 | 4 138 211 | 0 |
18.03.2024 | 82.00 | 83.15 | 81.81 | 82.16 | 4 885 742 | 0 |
15.03.2024 | 81.79 | 82.72 | 81.74 | 82.11 | 6 055 711 | 0 |
14.03.2024 | 82.61 | 82.90 | 81.12 | 81.86 | 3 828 736 | 0 |
13.03.2024 | 83.58 | 84.31 | 82.76 | 83.00 | 2 997 551 | 0 |
12.03.2024 | 83.21 | 83.89 | 82.53 | 83.39 | 2 893 636 | 0 |
11.03.2024 | 83.26 | 84.42 | 82.93 | 83.73 | 5 094 066 | 0 |
08.03.2024 | 83.60 | 84.57 | 83.20 | 83.84 | 4 567 891 | 0 |
07.03.2024 | 84.76 | 85.10 | 84.06 | 84.10 | 3 554 425 | 0 |
06.03.2024 | 84.75 | 85.03 | 83.86 | 83.92 | 4 095 839 | 0 |
05.03.2024 | 85.50 | 86.15 | 83.97 | 84.05 | 4 356 535 | 0 |
04.03.2024 | 84.62 | 85.44 | 84.38 | 84.95 | 4 358 432 | 0 |
01.03.2024 | 85.20 | 85.20 | 83.03 | 84.99 | 9 446 226 | 0 |
29.02.2024 | 84.00 | 85.22 | 83.58 | 85.19 | 10 228 547 | 0 |
28.02.2024 | 83.09 | 83.75 | 82.57 | 83.32 | 6 342 130 | 0 |
27.02.2024 | 83.59 | 84.16 | 81.51 | 84.07 | 7 562 652 | 0 |
26.02.2024 | 82.18 | 82.37 | 80.75 | 80.77 | 4 705 321 | 0 |
23.02.2024 | 82.00 | 82.91 | 81.72 | 82.45 | 2 766 015 | 0 |
22.02.2024 | 82.13 | 82.51 | 81.44 | 82.00 | 4 130 057 | 0 |
21.02.2024 | 81.59 | 82.62 | 81.23 | 82.56 | 4 163 439 | 0 |
20.02.2024 | 81.59 | 82.27 | 80.74 | 80.88 | 4 042 836 | 0 |
16.02.2024 | 81.27 | 81.35 | 81.35 | 81.35 | 6 292 750 | 0 |
15.02.2024 | 79.06 | 81.67 | 79.02 | 81.36 | 6 648 717 | 0 |
14.02.2024 | 78.85 | 79.13 | 78.07 | 78.80 | 3 365 159 | 0 |
13.02.2024 | 79.49 | 79.54 | 77.51 | 78.78 | 7 370 160 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus