Mercados españoles cerrados

Ameren Corporation (0HE2.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
75,85+1,46 (+1,96%)
Al cierre: 07:09PM BST
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 202475,2676,0475,2675,8575,859
14 may 202474,7874,8174,3974,3974,39222
13 may 202474,4074,9374,3174,4074,40381
10 may 202475,3475,3474,4574,4574,4535
09 may 202474,8275,0774,3674,8574,854
08 may 202475,1375,1374,0874,6974,69149
07 may 202474,5974,5973,8274,0774,07702
03 may 202475,9575,9574,1974,1974,1952
02 may 202475,0075,1574,9075,0975,0947
01 may 202473,9773,9773,5673,5673,561
30 abr 202473,9974,3673,8574,3674,36278
29 abr 202473,9674,3873,6674,3874,3824.981
26 abr 202474,5874,8774,5874,8774,8711
25 abr 202474,7375,0074,3774,8774,8723
24 abr 202473,1173,6673,1173,6673,662
23 abr 202473,9574,7573,9574,4174,41104
22 abr 202473,4474,5773,4474,5774,5777
19 abr 202472,7374,0072,6674,0074,00552
18 abr 202471,7371,9471,7071,8371,83122
17 abr 202470,7671,7570,7371,7571,75607
16 abr 202470,8371,4570,2570,7370,73360
15 abr 202471,9672,3571,2971,4771,47790
12 abr 202471,8972,3971,8971,9871,98173
11 abr 202472,2672,4871,8072,3172,31161
10 abr 202472,1172,1171,3071,6171,61431
09 abr 202473,3673,6873,3673,4773,47160
08 abr 202472,8973,2972,6572,6972,6931.613
05 abr 202472,6072,6072,3472,3472,34-
04 abr 202472,9472,9472,8772,8772,87197
03 abr 202473,6173,6173,3273,3273,32167
02 abr 202474,1974,1973,8873,8873,882
28 mar 202473,1573,6572,4273,6573,651015
27 mar 202471,1872,6771,1872,6772,67628
26 mar 202471,2471,4770,6070,8070,8095
25 mar 202472,0072,0071,4671,6171,6113
22 mar 202472,2872,5271,6071,6071,60546
21 mar 202472,3272,3571,9972,2372,23989
20 mar 202471,7472,5371,7472,0172,0138
19 mar 202472,1872,6471,8972,1272,12333.803
18 mar 202471,7771,9871,4371,9771,9734
15 mar 202471,3671,8771,3671,8171,8118
14 mar 202471,5972,0471,0071,0071,007
13 mar 202472,9472,9472,2572,2672,2643
12 mar 202472,8573,1972,2272,2272,225
12 mar 20240.67 Dividendo
11 mar 202473,1773,5973,1173,5572,8810
08 mar 202473,4773,4772,7572,7772,11163
07 mar 202473,6873,6873,0273,1072,44545
06 mar 202472,4473,4072,4473,2672,5912
05 mar 202473,1973,6272,6573,6272,955
04 mar 202471,0572,5170,8172,2171,5577
01 mar 202470,5271,1069,7370,7370,09407
29 feb 202471,5572,0671,5571,6871,0322
28 feb 202471,2171,7971,0071,5970,94127
27 feb 202471,2271,5470,9971,4170,7625
26 feb 202471,2771,4470,6170,7970,15431
23 feb 202471,9271,9271,3771,3770,7220
22 feb 202470,6070,6070,2470,2469,6013
21 feb 202470,3171,3070,3171,1270,4727
20 feb 202469,5870,6269,4770,4369,79139
19 feb 2024------
16 feb 202469,1369,6168,7169,6168,9898
15 feb 202469,3969,8769,3269,3268,6945
14 feb 202468,3868,3868,1968,3167,6861
13 feb 202468,6069,3467,2667,6267,00455
12 feb 202468,9269,2768,4069,1868,55397
09 feb 202467,9368,0667,5967,8767,251272
08 feb 202468,1368,1367,3967,3966,7864
07 feb 202468,8668,8667,9368,1567,533
06 feb 202467,6568,5167,5468,5167,8914
05 feb 202468,7368,7968,3068,3067,68116
02 feb 202469,6669,7969,4769,6369,00231
01 feb 202469,1070,2169,1070,0569,4161
31 ene 202470,7470,7469,7170,0669,422096
30 ene 202469,4170,2768,8570,2769,63154
29 ene 202469,3369,7069,3369,7069,07160
26 ene 202469,8370,0569,1569,1568,5273
25 ene 202469,4669,4668,7869,3068,67317
24 ene 202469,5969,5967,7367,9867,3614
23 ene 2024------
22 ene 202469,5269,5368,5668,5667,949
19 ene 202469,8669,8669,1169,1168,4936
18 ene 202469,5669,9669,0069,7669,1241
17 ene 202470,8571,7370,2870,2869,6461
16 ene 202471,2471,8771,0471,3270,67109
15 ene 2024------
12 ene 202473,0373,0372,2472,2471,5815
11 ene 202473,3773,5371,6571,7471,091301
10 ene 202473,8174,1673,8173,9473,2796
09 ene 202474,6674,6674,0674,6573,972277
08 ene 202473,7474,2973,7474,2473,56449
05 ene 2024------
04 ene 202474,3774,3773,8673,8673,19119
03 ene 202474,0074,3473,2173,3472,67374
02 ene 202472,1373,8971,7673,8973,2237
29 dic 202371,7772,5771,7771,9371,275
28 dic 202371,4272,3371,4272,1871,5247
27 dic 202371,9271,9271,9271,9271,26102
22 dic 202372,7673,0772,2672,8472,1810
21 dic 202372,1572,5871,5571,5570,89111
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...