U.S. markets closed

Ameren Corporation (AEE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
74.40-0.37 (-0.49%)
Al cierre: 04:00PM EDT
74.86 +0.46 (+0.62%)
Fuera de horario: 07:31PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202475.0075.1974.2674.4074.402,286,300
09 may 202474.2075.1673.9474.7774.771,386,300
08 may 202474.2474.8973.9374.2374.231,642,000
07 may 202474.5074.5073.6774.3674.362,636,200
06 may 202474.3174.4273.6873.9073.901,886,100
03 may 202475.0975.6972.7074.0974.092,662,200
02 may 202474.7575.2774.4175.2575.251,216,700
01 may 202473.6775.1473.4374.4974.491,554,200
30 abr 202473.9674.6973.0573.8773.871,447,100
29 abr 202474.0374.5473.8974.3574.351,393,100
26 abr 202474.5874.8573.6573.6673.661,201,400
25 abr 202474.7375.0273.8774.7674.761,106,300
24 abr 202473.4574.9672.9274.7174.711,006,200
23 abr 202474.1874.9673.8074.0274.021,108,600
22 abr 202473.7674.6673.3374.3874.381,480,200
19 abr 202472.7474.1272.6673.8873.881,266,300
18 abr 202472.1572.6571.6372.5172.511,073,200
17 abr 202470.9772.1370.6071.9371.931,279,000
16 abr 202471.3671.4370.1070.3470.341,105,300
15 abr 202472.1272.3571.0071.5871.581,214,200
12 abr 202472.1772.4271.0671.7671.76971,800
11 abr 202472.7672.8671.6672.0572.051,008,700
10 abr 202471.9072.4771.1772.2872.281,457,700
09 abr 202473.6074.0073.2773.9973.991,147,100
08 abr 202472.6973.5172.6873.3473.341,370,900
05 abr 202472.4473.1171.7972.7172.711,585,400
04 abr 202473.7073.8972.2172.8972.891,259,800
03 abr 202473.7974.0573.0073.1573.151,935,400
02 abr 202473.2474.3573.2473.8073.801,232,600
01 abr 202473.8373.8672.8073.2473.241,441,600
28 mar 202473.1674.0772.8973.9673.961,945,800
27 mar 202471.4073.1671.1173.1573.151,404,000
26 mar 202471.4071.7470.5870.9770.97988,700
25 mar 202471.9972.0271.1571.4471.441,368,900
22 mar 202472.4772.4771.5171.6871.681,148,000
21 mar 202472.1872.5771.7771.8071.801,451,300
20 mar 202471.9672.5671.5172.0572.051,236,000
19 mar 202472.0072.6771.7872.1172.111,083,100
18 mar 202471.5372.3171.3271.9771.971,999,700
15 mar 202470.8072.1670.8071.5871.583,478,400
14 mar 202472.0172.3270.6071.3871.381,491,800
13 mar 202472.5773.0171.9472.4072.401,261,400
12 mar 202472.6573.2571.8472.3272.321,748,800
12 mar 20240.67 Dividendo
11 mar 202473.0873.8973.0573.6572.981,578,300
08 mar 202473.1373.6072.5173.0172.351,408,700
07 mar 202473.6773.7672.9073.0872.421,525,100
06 mar 202472.8173.6372.4473.1272.451,492,400
05 mar 202472.9673.8171.9672.1271.462,734,600
04 mar 202470.7072.9570.7072.6772.012,185,000
01 mar 202471.0271.3969.8171.3270.671,963,700
29 feb 202471.7872.3071.1771.1970.543,395,500
28 feb 202471.3471.8671.0671.4970.841,324,300
27 feb 202471.1071.6370.7071.3270.671,362,600
26 feb 202471.3571.3970.2870.8370.192,218,700
23 feb 202470.9472.3870.4771.6070.952,918,000
22 feb 202470.9471.1369.8970.8170.172,749,300
21 feb 202470.2671.5569.9771.4070.752,469,200
20 feb 202469.5870.6669.3169.8769.231,530,400
16 feb 202469.4870.0868.6069.5168.883,362,500
15 feb 202468.8070.0868.6269.5468.912,583,400
14 feb 202468.3868.8167.6868.6167.991,359,200
13 feb 202469.1269.3567.0368.2767.651,715,500
12 feb 202468.7669.3868.2669.1768.541,263,600
09 feb 202467.7568.8467.5468.7068.081,885,800
08 feb 202468.2668.3367.3267.9267.301,658,200
07 feb 202468.5868.6967.8568.6968.071,715,500
06 feb 202467.7268.7267.5468.3867.762,215,900
05 feb 202468.8168.8867.8567.9767.352,619,800
02 feb 202469.9470.1869.1169.4168.781,765,800
01 feb 202469.2370.8668.8370.7070.062,245,500
31 ene 202470.7370.8169.1569.5768.941,789,000
30 ene 202469.6570.4968.7670.0369.392,351,200
29 ene 202469.6270.1269.1369.7969.161,500,200
26 ene 202469.9570.2369.0469.5168.882,696,700
25 ene 202468.8169.7368.7269.6869.051,779,300
24 ene 202469.5069.6767.7068.3667.742,265,800
23 ene 202468.8269.2668.3669.0268.391,915,200
22 ene 202469.1769.7968.5268.8568.221,847,200
19 ene 202469.8169.9768.9469.2868.652,365,600
18 ene 202469.8769.9369.0069.6168.982,216,500
17 ene 202471.0471.9570.1970.3269.681,531,400
16 ene 202471.5371.7470.8271.2170.561,933,900
12 ene 202472.6472.8971.6971.8971.241,920,700
11 ene 202473.4573.4571.4972.2071.541,780,900
10 ene 202473.8674.3373.7573.7873.111,248,700
09 ene 202474.3374.7573.8074.0273.351,752,100
08 ene 202473.8674.7573.5974.6673.981,612,200
05 ene 202473.8474.3673.3474.0573.381,411,000
04 ene 202473.3774.3973.1973.9173.241,939,900
03 ene 202474.0074.2473.1773.6773.002,090,800
02 ene 202472.1374.0171.8274.0073.331,531,200
29 dic 202371.9772.6371.7772.3471.681,181,700
28 dic 202371.5072.4771.4772.3071.641,060,000
27 dic 202371.6872.2671.2971.7071.051,509,500
26 dic 202372.0572.3671.6471.7771.121,658,100
22 dic 202372.5973.1271.9472.0771.412,006,000
21 dic 202372.1072.6571.1472.1071.442,349,900
20 dic 202372.3372.6471.7972.0471.383,392,600
19 dic 202371.0772.4271.0172.3571.692,440,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...