Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AES.US
16.40+0.13(+0.80%)(czas lokalny: 19.04.2024 16:00)AES Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.04.2024 | 16.23 | 16.49 | 16.20 | 16.40 | 7 100 524 | 0 |
18.04.2024 | 16.34 | 16.50 | 16.15 | 16.27 | 5 497 404 | 0 |
17.04.2024 | 16.01 | 16.33 | 15.73 | 16.14 | 7 699 736 | 0 |
16.04.2024 | 16.10 | 16.23 | 15.81 | 15.91 | 11 885 282 | 0 |
15.04.2024 | 16.90 | 17.20 | 15.92 | 16.16 | 10 434 801 | 0 |
12.04.2024 | 17.72 | 17.96 | 16.83 | 16.85 | 7 678 646 | 0 |
11.04.2024 | 17.91 | 17.92 | 17.47 | 17.82 | 8 244 056 | 0 |
10.04.2024 | 17.80 | 17.82 | 17.35 | 17.68 | 6 758 068 | 0 |
09.04.2024 | 18.44 | 18.54 | 18.09 | 18.29 | 7 804 162 | 0 |
08.04.2024 | 18.29 | 18.38 | 18.05 | 18.30 | 6 949 190 | 0 |
05.04.2024 | 18.00 | 18.28 | 17.77 | 18.08 | 7 167 423 | 0 |
04.04.2024 | 18.22 | 18.65 | 18.07 | 18.14 | 9 013 617 | 0 |
03.04.2024 | 17.74 | 17.99 | 17.67 | 17.90 | 6 355 126 | 0 |
02.04.2024 | 17.95 | 18.11 | 17.66 | 17.82 | 7 547 274 | 0 |
01.04.2024 | 18.07 | 18.11 | 17.60 | 18.07 | 8 750 650 | 0 |
28.03.2024 | 17.33 | 17.93 | 17.93 | 17.93 | 11 784 172 | 0 |
27.03.2024 | 16.88 | 17.29 | 16.65 | 17.25 | 10 699 417 | 0 |
26.03.2024 | 16.59 | 16.88 | 16.49 | 16.64 | 14 619 730 | 0 |
25.03.2024 | 16.24 | 16.53 | 16.17 | 16.45 | 10 622 155 | 0 |
22.03.2024 | 15.97 | 16.34 | 15.82 | 16.24 | 11 757 753 | 0 |
21.03.2024 | 15.55 | 15.90 | 15.50 | 15.76 | 34 626 124 | 0 |
20.03.2024 | 15.45 | 15.61 | 15.27 | 15.54 | 9 194 884 | 0 |
19.03.2024 | 14.97 | 15.68 | 14.86 | 15.54 | 8 781 006 | 0 |
18.03.2024 | 15.00 | 15.06 | 14.74 | 14.88 | 9 067 061 | 0 |
15.03.2024 | 15.06 | 15.26 | 14.93 | 15.01 | 16 883 580 | 0 |
14.03.2024 | 15.65 | 15.81 | 14.86 | 15.03 | 13 946 720 | 0 |
13.03.2024 | 16.01 | 16.20 | 15.71 | 15.75 | 12 248 098 | 0 |
12.03.2024 | 16.32 | 16.36 | 15.80 | 15.94 | 6 213 499 | 0 |
11.03.2024 | 16.28 | 16.67 | 16.17 | 16.39 | 10 260 953 | 0 |
08.03.2024 | 16.34 | 16.40 | 16.08 | 16.25 | 17 723 848 | 0 |
07.03.2024 | 16.50 | 16.53 | 16.15 | 16.16 | 6 692 387 | 0 |
06.03.2024 | 16.63 | 16.71 | 16.09 | 16.22 | 13 559 808 | 0 |
05.03.2024 | 16.10 | 17.18 | 16.02 | 16.15 | 16 358 528 | 0 |
04.03.2024 | 15.48 | 16.24 | 15.43 | 16.07 | 7 146 706 | 0 |
01.03.2024 | 15.20 | 15.51 | 14.84 | 15.47 | 7 913 950 | 0 |
29.02.2024 | 15.26 | 15.55 | 15.13 | 15.20 | 8 747 022 | 0 |
28.02.2024 | 15.02 | 15.38 | 14.86 | 15.06 | 11 942 086 | 0 |
27.02.2024 | 15.79 | 16.02 | 14.69 | 15.10 | 14 446 255 | 0 |
26.02.2024 | 15.88 | 15.94 | 15.40 | 15.55 | 10 145 669 | 0 |
23.02.2024 | 15.91 | 16.21 | 15.93 | 16.00 | 5 889 666 | 0 |
22.02.2024 | 16.40 | 16.55 | 15.99 | 16.00 | 6 516 199 | 0 |
21.02.2024 | 16.45 | 16.64 | 16.32 | 16.55 | 4 479 740 | 0 |
20.02.2024 | 16.61 | 16.89 | 16.40 | 16.42 | 5 732 402 | 0 |
16.02.2024 | 16.52 | 16.77 | 16.77 | 16.77 | 5 774 029 | 0 |
15.02.2024 | 16.36 | 16.92 | 16.30 | 16.78 | 6 375 636 | 0 |
14.02.2024 | 16.13 | 16.36 | 15.89 | 16.14 | 7 669 312 | 0 |
13.02.2024 | 16.43 | 16.54 | 15.70 | 16.00 | 7 942 952 | 0 |
12.02.2024 | 16.52 | 16.89 | 16.41 | 16.88 | 6 173 086 | 0 |
09.02.2024 | 16.19 | 16.48 | 16.13 | 16.46 | 5 498 430 | 0 |
08.02.2024 | 16.25 | 16.32 | 15.97 | 16.20 | 6 388 900 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus