Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AEP.US
96.56-0.68(-0.70%)(czas lokalny: 15.08.2024 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 |
---|---|---|---|---|---|---|
15.08.2024 | 96.84 | 97.18 | 96.16 | 96.56 | 3 008 658 | 0 |
14.08.2024 | 97.36 | 98.30 | 97.05 | 97.24 | 3 292 849 | 0 |
13.08.2024 | 97.53 | 98.37 | 97.48 | 98.13 | 2 764 080 | 0 |
12.08.2024 | 97.49 | 97.59 | 96.62 | 97.14 | 3 129 968 | 0 |
09.08.2024 | 97.43 | 97.95 | 96.11 | 97.53 | 3 029 748 | 0 |
08.08.2024 | 99.10 | 99.94 | 97.87 | 98.04 | 3 077 749 | 0 |
07.08.2024 | 98.85 | 100.61 | 98.36 | 99.57 | 4 490 093 | 0 |
06.08.2024 | 97.28 | 99.42 | 97.22 | 98.29 | 4 524 593 | 0 |
05.08.2024 | 104.24 | 104.41 | 97.97 | 98.06 | 3 951 260 | 0 |
02.08.2024 | 103.59 | 104.35 | 99.72 | 101.79 | 4 453 719 | 0 |
01.08.2024 | 98.39 | 101.37 | 98.01 | 101.24 | 4 628 685 | 0 |
31.07.2024 | 98.92 | 98.92 | 97.29 | 98.12 | 4 727 078 | 0 |
30.07.2024 | 96.01 | 98.18 | 96.00 | 98.14 | 3 979 023 | 0 |
29.07.2024 | 96.63 | 97.42 | 95.70 | 97.07 | 2 356 262 | 0 |
26.07.2024 | 96.31 | 96.85 | 95.80 | 96.45 | 2 275 133 | 0 |
25.07.2024 | 95.86 | 97.31 | 95.18 | 95.84 | 3 340 161 | 0 |
24.07.2024 | 94.29 | 95.58 | 93.78 | 95.02 | 2 523 419 | 0 |
23.07.2024 | 94.07 | 94.24 | 93.35 | 93.64 | 3 048 857 | 0 |
22.07.2024 | 93.25 | 94.66 | 93.10 | 94.35 | 2 754 624 | 0 |
19.07.2024 | 93.79 | 93.81 | 92.58 | 93.14 | 2 072 893 | 0 |
18.07.2024 | 93.25 | 94.72 | 93.06 | 93.49 | 1 976 758 | 0 |
17.07.2024 | 92.08 | 94.18 | 92.02 | 93.52 | 3 277 650 | 0 |
16.07.2024 | 91.58 | 92.01 | 91.18 | 91.85 | 1 853 288 | 0 |
15.07.2024 | 89.90 | 90.96 | 89.84 | 90.94 | 2 678 892 | 0 |
12.07.2024 | 91.25 | 91.80 | 90.62 | 90.96 | 2 431 778 | 0 |
11.07.2024 | 88.70 | 90.98 | 88.61 | 90.84 | 2 692 818 | 0 |
10.07.2024 | 88.00 | 88.30 | 87.51 | 88.25 | 1 845 487 | 0 |
09.07.2024 | 86.98 | 87.84 | 86.83 | 87.69 | 1 994 841 | 0 |
08.07.2024 | 87.90 | 87.91 | 87.00 | 87.11 | 2 059 146 | 0 |
05.07.2024 | 87.69 | 88.48 | 87.30 | 87.86 | 1 260 619 | 0 |
03.07.2024 | 87.72 | 88.67 | 87.48 | 87.56 | 1 154 376 | 0 |
02.07.2024 | 87.51 | 88.08 | 87.11 | 87.62 | 2 007 541 | 0 |
01.07.2024 | 88.35 | 88.84 | 87.03 | 87.28 | 1 427 410 | 0 |
28.06.2024 | 88.64 | 88.77 | 87.55 | 87.74 | 3 685 946 | 0 |
27.06.2024 | 87.00 | 88.36 | 86.84 | 88.30 | 3 586 224 | 0 |
26.06.2024 | 86.50 | 87.34 | 85.93 | 87.16 | 1 693 681 | 0 |
25.06.2024 | 87.89 | 88.25 | 86.70 | 86.89 | 1 702 060 | 0 |
24.06.2024 | 87.55 | 88.46 | 87.16 | 88.14 | 3 737 393 | 0 |
21.06.2024 | 87.49 | 88.65 | 86.97 | 87.05 | 5 915 033 | 0 |
20.06.2024 | 87.55 | 88.57 | 87.28 | 87.88 | 3 058 242 | 0 |
18.06.2024 | 87.58 | 87.55 | 87.55 | 87.55 | 1 825 997 | 0 |
17.06.2024 | 87.40 | 88.60 | 86.89 | 87.75 | 1 856 118 | 0 |
14.06.2024 | 87.39 | 88.07 | 87.02 | 88.00 | 1 401 581 | 0 |
13.06.2024 | 87.89 | 88.41 | 87.11 | 87.90 | 2 099 456 | 0 |
12.06.2024 | 89.43 | 89.43 | 87.38 | 87.96 | 1 864 629 | 0 |
11.06.2024 | 88.01 | 88.84 | 87.53 | 88.41 | 2 670 117 | 0 |
10.06.2024 | 87.88 | 88.90 | 87.37 | 88.55 | 2 214 715 | 0 |
07.06.2024 | 87.77 | 89.09 | 87.74 | 88.30 | 1 740 934 | 0 |
06.06.2024 | 89.08 | 90.25 | 88.63 | 88.70 | 2 421 386 | 0 |
05.06.2024 | 90.00 | 90.11 | 88.74 | 88.95 | 2 326 648 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus