Mercados españoles cerrados

Ameren Corporation (0HE2.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
71,62+0,09 (+0,13%)
Al cierre: 06:44PM BST
Intervalo de fechas:
10 jun 2023 - 10 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jun 202471,3371,6270,9871,6271,621616
07 jun 202471,3771,8471,3371,5371,53157
06 jun 202472,1972,3471,8372,1372,1371
05 jun 202473,1373,2772,7172,7272,7273
04 jun 202473,6673,8672,9973,7573,75404
03 jun 202473,3773,9173,3773,6373,63431
31 may 202471,8072,5771,8072,5772,57225
30 may 202470,8470,9270,3970,8670,86138
29 may 202470,9070,9070,0170,1270,12498
28 may 202471,4071,7171,0671,7171,7150
24 may 202471,8372,4271,0171,0571,05223
23 may 202472,5472,6571,6971,6971,69146
22 may 202474,6874,6873,7173,7173,71120
21 may 202475,0075,0074,3574,4574,4533
20 may 202474,4974,7774,4674,4674,4662
17 may 202474,0074,5374,0074,4374,437
16 may 202475,6075,7675,1875,6875,6816
15 may 202475,2676,0475,2676,0276,0214
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...