Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AES.US
16.89-0.76(-4.31%)(czas lokalny: 17.07.2024 16:00)AES Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 17.20 | 17.70 | 17.13 | 17.65 | 7 572 961 | 0 |
15.07.2024 | 18.25 | 18.32 | 16.96 | 17.00 | 13 707 738 | 0 |
12.07.2024 | 18.77 | 19.12 | 18.68 | 18.89 | 6 343 190 | 0 |
11.07.2024 | 18.34 | 18.72 | 18.26 | 18.65 | 5 480 434 | 0 |
10.07.2024 | 17.91 | 17.99 | 17.62 | 17.92 | 3 387 722 | 0 |
09.07.2024 | 17.78 | 18.01 | 17.65 | 17.68 | 4 172 990 | 0 |
08.07.2024 | 17.79 | 17.93 | 17.68 | 17.85 | 3 802 022 | 0 |
05.07.2024 | 18.01 | 18.05 | 17.55 | 17.71 | 6 927 963 | 0 |
03.07.2024 | 17.72 | 18.04 | 17.62 | 17.89 | 3 243 084 | 0 |
02.07.2024 | 17.52 | 17.75 | 17.23 | 17.53 | 8 372 821 | 0 |
01.07.2024 | 17.83 | 17.89 | 17.15 | 17.44 | 9 643 926 | 0 |
28.06.2024 | 19.21 | 19.21 | 17.35 | 17.57 | 28 373 280 | 0 |
27.06.2024 | 18.79 | 19.17 | 18.73 | 19.09 | 4 584 468 | 0 |
26.06.2024 | 18.78 | 19.31 | 18.74 | 18.91 | 8 807 258 | 0 |
25.06.2024 | 19.15 | 19.24 | 18.83 | 18.90 | 3 922 610 | 0 |
24.06.2024 | 18.57 | 19.14 | 18.53 | 18.99 | 4 820 638 | 0 |
21.06.2024 | 18.54 | 18.83 | 18.40 | 18.47 | 17 808 568 | 0 |
20.06.2024 | 18.95 | 19.00 | 18.70 | 18.86 | 4 682 073 | 0 |
18.06.2024 | 18.74 | 18.96 | 18.96 | 18.96 | 5 872 088 | 0 |
17.06.2024 | 19.18 | 19.21 | 18.47 | 18.84 | 8 344 611 | 0 |
14.06.2024 | 19.44 | 19.62 | 19.20 | 19.34 | 3 899 898 | 0 |
13.06.2024 | 19.55 | 19.93 | 19.42 | 19.60 | 5 082 656 | 0 |
12.06.2024 | 20.54 | 20.63 | 19.54 | 19.66 | 6 665 324 | 0 |
11.06.2024 | 20.10 | 20.28 | 19.64 | 19.83 | 6 538 384 | 0 |
10.06.2024 | 19.86 | 20.50 | 19.75 | 20.38 | 5 371 459 | 0 |
07.06.2024 | 20.02 | 20.38 | 19.84 | 19.87 | 5 634 431 | 0 |
06.06.2024 | 20.60 | 20.89 | 20.24 | 20.36 | 6 485 495 | 0 |
05.06.2024 | 20.55 | 21.12 | 20.53 | 20.86 | 6 224 858 | 0 |
04.06.2024 | 20.66 | 20.85 | 20.17 | 20.49 | 7 152 313 | 0 |
03.06.2024 | 21.82 | 21.81 | 20.62 | 20.76 | 7 062 144 | 0 |
31.05.2024 | 21.91 | 22.21 | 21.33 | 21.59 | 11 348 565 | 0 |
30.05.2024 | 21.17 | 21.82 | 21.08 | 21.77 | 7 466 178 | 0 |
29.05.2024 | 20.80 | 21.16 | 20.70 | 21.07 | 5 288 396 | 0 |
28.05.2024 | 21.03 | 21.52 | 20.99 | 21.13 | 6 621 511 | 0 |
24.05.2024 | 20.71 | 20.91 | 20.91 | 20.91 | 7 006 138 | 0 |
23.05.2024 | 20.85 | 21.00 | 20.47 | 20.56 | 6 367 329 | 0 |
22.05.2024 | 20.84 | 21.30 | 20.82 | 20.93 | 6 585 420 | 0 |
21.05.2024 | 21.01 | 21.30 | 20.85 | 21.04 | 8 743 365 | 0 |
20.05.2024 | 21.35 | 21.47 | 21.15 | 21.28 | 5 847 691 | 0 |
17.05.2024 | 21.10 | 21.50 | 20.98 | 21.28 | 8 789 953 | 0 |
16.05.2024 | 21.21 | 21.59 | 21.01 | 21.21 | 12 196 307 | 0 |
15.05.2024 | 20.79 | 21.29 | 20.75 | 21.13 | 10 405 172 | 0 |
14.05.2024 | 20.19 | 20.45 | 20.05 | 20.32 | 7 941 883 | 0 |
13.05.2024 | 20.00 | 20.21 | 19.93 | 19.96 | 7 004 460 | 0 |
10.05.2024 | 20.07 | 20.45 | 19.76 | 19.94 | 8 197 816 | 0 |
09.05.2024 | 19.36 | 20.05 | 19.26 | 19.99 | 7 795 319 | 0 |
08.05.2024 | 18.60 | 19.54 | 18.45 | 19.37 | 11 958 797 | 0 |
07.05.2024 | 19.06 | 19.30 | 18.74 | 18.84 | 8 770 829 | 0 |
06.05.2024 | 18.86 | 19.01 | 18.59 | 18.88 | 9 049 008 | 0 |
03.05.2024 | 18.88 | 19.68 | 18.34 | 18.67 | 10 916 180 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus