Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LNT.US
54.66+1.12(+2.09%)(czas lokalny: 16.07.2024 16:00)Alliant Energy Corp.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 53.85 | 54.71 | 53.57 | 54.66 | 1 528 748 | 0 |
15.07.2024 | 53.30 | 53.59 | 53.12 | 53.54 | 1 015 706 | 0 |
12.07.2024 | 53.49 | 54.19 | 53.38 | 53.87 | 1 090 439 | 0 |
11.07.2024 | 52.14 | 53.57 | 52.12 | 53.31 | 1 907 117 | 0 |
10.07.2024 | 51.98 | 52.12 | 51.44 | 52.00 | 1 541 915 | 0 |
09.07.2024 | 51.48 | 51.88 | 51.27 | 51.67 | 1 235 273 | 0 |
08.07.2024 | 51.59 | 51.65 | 51.23 | 51.39 | 1 491 226 | 0 |
05.07.2024 | 50.91 | 51.75 | 50.76 | 51.59 | 1 928 509 | 0 |
03.07.2024 | 51.04 | 51.45 | 50.81 | 50.81 | 568 398 | 0 |
02.07.2024 | 50.98 | 51.48 | 50.91 | 51.10 | 1 351 639 | 0 |
01.07.2024 | 51.08 | 51.58 | 50.53 | 50.74 | 1 301 912 | 0 |
28.06.2024 | 51.26 | 51.26 | 50.70 | 50.90 | 2 152 646 | 0 |
27.06.2024 | 50.47 | 51.12 | 50.34 | 51.08 | 1 031 363 | 0 |
26.06.2024 | 50.36 | 50.54 | 50.01 | 50.46 | 1 407 380 | 0 |
25.06.2024 | 51.09 | 51.09 | 50.32 | 50.54 | 1 511 467 | 0 |
24.06.2024 | 50.99 | 51.48 | 50.91 | 51.13 | 1 750 061 | 0 |
21.06.2024 | 51.09 | 51.47 | 50.92 | 50.95 | 3 960 641 | 0 |
20.06.2024 | 49.67 | 51.06 | 49.57 | 50.99 | 2 880 208 | 0 |
18.06.2024 | 49.67 | 49.62 | 49.62 | 49.62 | 1 234 755 | 0 |
17.06.2024 | 49.58 | 50.17 | 49.38 | 49.67 | 1 316 086 | 0 |
14.06.2024 | 49.65 | 49.91 | 49.44 | 49.84 | 949 338 | 0 |
13.06.2024 | 49.76 | 50.08 | 49.24 | 49.84 | 1 129 335 | 0 |
12.06.2024 | 50.81 | 50.82 | 49.65 | 49.85 | 1 143 630 | 0 |
11.06.2024 | 49.76 | 50.25 | 49.45 | 50.19 | 1 059 899 | 0 |
10.06.2024 | 50.09 | 50.31 | 49.86 | 50.15 | 1 236 303 | 0 |
07.06.2024 | 50.01 | 50.35 | 49.97 | 50.13 | 1 078 296 | 0 |
06.06.2024 | 50.90 | 51.43 | 50.48 | 50.55 | 1 399 015 | 0 |
05.06.2024 | 51.67 | 51.72 | 50.95 | 51.11 | 1 212 479 | 0 |
04.06.2024 | 51.04 | 52.03 | 50.87 | 51.78 | 1 748 964 | 0 |
03.06.2024 | 51.30 | 51.70 | 50.98 | 51.10 | 1 608 392 | 0 |
31.05.2024 | 50.33 | 51.53 | 50.23 | 51.49 | 1 916 105 | 0 |
30.05.2024 | 49.63 | 50.19 | 49.41 | 50.16 | 1 338 747 | 0 |
29.05.2024 | 49.46 | 49.48 | 49.05 | 49.36 | 1 257 633 | 0 |
28.05.2024 | 50.15 | 50.53 | 49.78 | 49.87 | 1 405 803 | 0 |
24.05.2024 | 50.12 | 49.95 | 49.95 | 49.95 | 927 704 | 0 |
23.05.2024 | 50.87 | 50.93 | 49.98 | 50.01 | 1 240 876 | 0 |
22.05.2024 | 51.82 | 51.98 | 51.13 | 51.17 | 1 070 128 | 0 |
21.05.2024 | 51.78 | 52.31 | 51.70 | 52.12 | 1 238 830 | 0 |
20.05.2024 | 51.98 | 52.04 | 51.66 | 51.78 | 986 477 | 0 |
17.05.2024 | 51.93 | 52.07 | 51.67 | 51.97 | 1 040 309 | 0 |
16.05.2024 | 52.05 | 52.30 | 51.81 | 51.97 | 1 320 474 | 0 |
15.05.2024 | 51.89 | 52.12 | 51.62 | 51.99 | 1 682 145 | 0 |
14.05.2024 | 51.64 | 51.73 | 51.11 | 51.36 | 1 395 349 | 0 |
13.05.2024 | 51.61 | 51.95 | 51.27 | 51.34 | 1 063 768 | 0 |
10.05.2024 | 51.71 | 51.80 | 51.23 | 51.33 | 1 503 946 | 0 |
09.05.2024 | 51.15 | 51.74 | 51.00 | 51.70 | 1 070 574 | 0 |
08.05.2024 | 50.94 | 51.39 | 50.74 | 51.21 | 1 507 841 | 0 |
07.05.2024 | 50.79 | 51.22 | 50.52 | 51.13 | 1 736 924 | 0 |
06.05.2024 | 50.96 | 51.03 | 50.26 | 50.50 | 1 281 938 | 0 |
03.05.2024 | 50.94 | 51.77 | 49.95 | 50.85 | 2 143 657 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus