Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AEE.US
80.99-0.27(-0.33%)(czas lokalny: 15.08.2024 10:53)Ameren Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 80.79 | 81.59 | 80.57 | 80.99 | 670 125 | 0 |
14.08.2024 | 81.01 | 81.76 | 80.70 | 81.31 | 800 781 | 0 |
13.08.2024 | 80.73 | 81.50 | 80.00 | 80.95 | 1 408 077 | 0 |
12.08.2024 | 80.14 | 80.38 | 79.81 | 80.08 | 865 618 | 0 |
09.08.2024 | 80.12 | 80.59 | 78.91 | 80.31 | 1 132 776 | 0 |
08.08.2024 | 79.94 | 80.91 | 79.55 | 80.20 | 1 458 260 | 0 |
07.08.2024 | 80.56 | 81.62 | 80.39 | 80.49 | 1 671 644 | 0 |
06.08.2024 | 80.26 | 81.34 | 79.93 | 80.56 | 1 454 293 | 0 |
05.08.2024 | 84.28 | 84.40 | 80.17 | 81.39 | 1 708 667 | 0 |
02.08.2024 | 82.67 | 83.83 | 80.76 | 82.53 | 2 132 402 | 0 |
01.08.2024 | 79.62 | 81.50 | 79.26 | 81.26 | 1 533 124 | 0 |
31.07.2024 | 79.42 | 79.56 | 78.81 | 79.27 | 1 267 420 | 0 |
30.07.2024 | 78.06 | 79.61 | 77.86 | 79.52 | 1 251 234 | 0 |
29.07.2024 | 77.97 | 78.56 | 77.06 | 78.20 | 1 181 126 | 0 |
26.07.2024 | 77.66 | 78.48 | 77.36 | 78.04 | 976 372 | 0 |
25.07.2024 | 77.51 | 79.25 | 76.95 | 77.55 | 2 144 369 | 0 |
24.07.2024 | 75.78 | 77.25 | 75.30 | 77.04 | 1 406 628 | 0 |
23.07.2024 | 75.62 | 75.89 | 75.00 | 75.08 | 1 228 957 | 0 |
22.07.2024 | 74.98 | 75.80 | 74.87 | 75.74 | 1 281 976 | 0 |
19.07.2024 | 75.88 | 75.88 | 74.33 | 74.82 | 915 494 | 0 |
18.07.2024 | 74.84 | 76.46 | 74.83 | 75.05 | 1 062 240 | 0 |
17.07.2024 | 74.11 | 75.93 | 74.11 | 75.24 | 886 119 | 0 |
16.07.2024 | 73.24 | 73.98 | 72.64 | 73.93 | 930 502 | 0 |
15.07.2024 | 73.35 | 73.83 | 72.33 | 72.75 | 1 014 635 | 0 |
12.07.2024 | 73.47 | 74.57 | 73.27 | 73.88 | 1 029 841 | 0 |
11.07.2024 | 72.17 | 73.59 | 71.87 | 73.12 | 1 097 563 | 0 |
10.07.2024 | 71.70 | 71.84 | 70.88 | 71.81 | 1 063 044 | 0 |
09.07.2024 | 70.54 | 71.52 | 70.27 | 71.36 | 1 720 756 | 0 |
08.07.2024 | 70.46 | 70.86 | 70.19 | 70.71 | 1 245 452 | 0 |
05.07.2024 | 70.49 | 71.19 | 70.15 | 70.45 | 2 445 370 | 0 |
03.07.2024 | 71.50 | 71.84 | 70.55 | 70.56 | 785 499 | 0 |
02.07.2024 | 70.93 | 71.72 | 70.86 | 71.50 | 2 434 448 | 0 |
01.07.2024 | 71.28 | 71.77 | 70.54 | 70.75 | 1 218 887 | 0 |
28.06.2024 | 71.20 | 71.33 | 70.29 | 71.11 | 2 565 220 | 0 |
27.06.2024 | 70.18 | 71.08 | 70.17 | 70.94 | 1 381 054 | 0 |
26.06.2024 | 69.77 | 70.27 | 69.39 | 70.13 | 1 016 042 | 0 |
25.06.2024 | 71.07 | 71.07 | 70.10 | 70.15 | 1 283 747 | 0 |
24.06.2024 | 70.26 | 71.27 | 70.29 | 71.15 | 1 178 449 | 0 |
21.06.2024 | 71.15 | 71.75 | 70.12 | 70.25 | 3 287 634 | 0 |
20.06.2024 | 70.34 | 71.35 | 69.97 | 71.06 | 1 699 292 | 0 |
18.06.2024 | 70.16 | 70.19 | 70.19 | 70.19 | 1 483 253 | 0 |
17.06.2024 | 69.75 | 70.62 | 69.52 | 70.40 | 1 457 410 | 0 |
14.06.2024 | 69.68 | 70.38 | 69.52 | 70.12 | 1 089 728 | 0 |
13.06.2024 | 70.14 | 70.57 | 69.59 | 70.00 | 2 090 064 | 0 |
12.06.2024 | 71.55 | 71.70 | 69.85 | 70.14 | 1 441 266 | 0 |
11.06.2024 | 70.78 | 71.62 | 70.38 | 71.47 | 1 032 984 | 0 |
10.06.2024 | 71.16 | 71.81 | 70.82 | 71.50 | 1 518 317 | 0 |
07.06.2024 | 71.42 | 71.79 | 71.06 | 71.07 | 1 107 264 | 0 |
06.06.2024 | 72.15 | 72.83 | 71.74 | 72.10 | 1 215 088 | 0 |
05.06.2024 | 73.45 | 73.53 | 72.27 | 72.37 | 970 425 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus