Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LNT.US
49.97+0.08(+0.16%)(czas lokalny: 23.04.2024 16:00)Alliant Energy Corp.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
14.03.2024 | 48.77 | 48.99 | 47.76 | 48.07 | 1 809 470 | 0 |
13.03.2024 | 48.83 | 49.34 | 48.81 | 48.93 | 1 561 568 | 0 |
12.03.2024 | 49.41 | 49.50 | 48.45 | 48.77 | 1 895 264 | 0 |
11.03.2024 | 49.46 | 49.97 | 49.36 | 49.59 | 1 774 716 | 0 |
08.03.2024 | 49.30 | 49.60 | 48.79 | 49.34 | 1 831 167 | 0 |
07.03.2024 | 49.38 | 49.55 | 49.05 | 49.06 | 2 119 835 | 0 |
06.03.2024 | 48.94 | 49.28 | 48.75 | 48.98 | 2 048 442 | 0 |
05.03.2024 | 48.83 | 49.45 | 48.27 | 48.51 | 2 103 600 | 0 |
04.03.2024 | 47.50 | 48.59 | 47.44 | 48.54 | 1 656 214 | 0 |
01.03.2024 | 47.52 | 47.73 | 46.80 | 47.73 | 1 809 220 | 0 |
29.02.2024 | 47.82 | 48.12 | 47.48 | 47.75 | 2 482 185 | 0 |
28.02.2024 | 47.62 | 47.79 | 47.36 | 47.56 | 1 469 416 | 0 |
27.02.2024 | 47.56 | 47.84 | 47.33 | 47.82 | 1 513 488 | 0 |
26.02.2024 | 48.43 | 48.45 | 47.17 | 47.43 | 1 774 579 | 0 |
23.02.2024 | 48.48 | 49.02 | 48.40 | 48.70 | 2 025 362 | 0 |
22.02.2024 | 48.80 | 48.80 | 48.25 | 48.63 | 1 540 761 | 0 |
21.02.2024 | 48.66 | 49.11 | 48.36 | 49.09 | 1 848 070 | 0 |
20.02.2024 | 48.25 | 48.74 | 48.08 | 48.25 | 2 444 612 | 0 |
16.02.2024 | 48.19 | 48.35 | 48.35 | 48.35 | 2 624 650 | 0 |
15.02.2024 | 47.80 | 48.41 | 47.80 | 48.40 | 2 297 904 | 0 |
14.02.2024 | 47.39 | 47.76 | 47.22 | 47.63 | 1 915 049 | 0 |
13.02.2024 | 48.46 | 48.61 | 47.13 | 47.57 | 2 988 687 | 0 |
12.02.2024 | 48.04 | 48.58 | 47.80 | 48.46 | 1 416 193 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus