Mercados españoles cerrados

ALLETE, Inc. (ALE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
62,88-0,22 (-0,35%)
A partir del 01:41PM EDT. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202463,2063,2862,8462,8862,88532.864
07 may 202463,3963,5362,9463,1063,101.504.700
06 may 202464,5064,9462,9563,0163,013.440.100
03 may 202462,0065,8661,8564,2764,271.472.400
02 may 202460,4960,9260,3460,8460,84176.600
01 may 202459,3661,0359,1560,3460,34247.200
30 abr 202459,1259,5759,0059,2259,22240.000
29 abr 202459,3359,8859,3359,4059,40219.400
26 abr 202459,5759,7859,0059,0259,02159.700
25 abr 202459,7559,8059,3659,5759,57193.100
24 abr 202459,1759,9759,1759,9659,96274.200
23 abr 202459,7360,3259,3359,8059,80220.800
22 abr 202459,5760,2159,2559,9659,96175.000
19 abr 202458,6059,7858,0959,7159,71243.800
18 abr 202458,1158,8757,8558,4958,49265.500
17 abr 202457,9258,1957,3157,8757,87226.900
16 abr 202457,4757,7756,6657,4057,40180.900
15 abr 202458,4758,7057,5057,7857,78237.400
12 abr 202458,8459,2858,3158,3358,33247.700
11 abr 202459,4459,4458,5858,8958,89246.200
10 abr 202459,6159,6158,4758,8558,85280.400
09 abr 202460,7661,0160,4860,7360,73249.600
08 abr 202459,5460,4759,4960,4660,46226.500
05 abr 202459,0359,5558,6359,3159,31420.300
04 abr 202460,2560,2559,1759,4059,40270.300
03 abr 202459,7160,0359,4859,7659,76271.500
02 abr 202459,5160,2059,5160,0660,06334.300
01 abr 202459,8059,8458,6259,6359,63222.000
28 mar 202459,0759,7658,7459,6459,64277.600
27 mar 202458,0458,9058,0458,8258,82422.400
26 mar 202458,5058,5057,5557,5857,58192.000
25 mar 202458,5059,0158,3958,5258,52181.300
22 mar 202458,8258,9058,4558,5358,53218.800
21 mar 202458,0359,2457,8758,4558,45370.700
20 mar 202457,6458,1057,4657,9857,98248.000
19 mar 202457,9858,4957,5657,8557,85192.700
18 mar 202458,1258,2157,4757,8757,87340.600
15 mar 202457,5358,3657,4258,3358,33839.200
14 mar 202457,4357,5956,7557,4257,42369.700
13 mar 202457,6658,1057,4657,7557,75288.500
12 mar 202458,0258,0257,1157,5657,56225.200
11 mar 202457,5958,5157,5958,3558,35206.200
08 mar 202457,6858,2357,3857,7657,76164.300
07 mar 202458,1858,4657,3357,3557,35225.700
06 mar 202457,6057,9257,4557,6957,69156.400
05 mar 202458,1958,7557,1957,3357,33246.600
04 mar 202456,4558,0256,4557,8357,83344.500
01 mar 202456,5656,8755,8656,5956,59220.600
29 feb 202456,5756,9756,1256,6456,64255.700
28 feb 202456,6056,7855,9156,0956,09203.200
27 feb 202456,6056,7356,0256,6656,66268.300
26 feb 202456,6356,7056,0056,2256,22191.200
23 feb 202457,1257,3156,7857,1257,12221.600
22 feb 202456,7556,9855,9956,9556,95393.700
21 feb 202457,9658,4356,9857,1557,15324.700
20 feb 202456,7559,0356,7057,6857,68496.900
16 feb 202458,7159,1758,2158,6058,60365.200
15 feb 202457,7358,8757,7358,7158,71333.200
14 feb 202456,6357,4956,2857,4157,41366.100
14 feb 20240.705 Dividendo
13 feb 202458,2358,6256,8257,1156,40386.500
12 feb 202458,3059,4358,1259,1358,40257.300
09 feb 202457,5458,5357,5458,2957,57236.300
08 feb 202458,0158,0657,4657,7557,04600.300
07 feb 202458,3058,3858,0058,2057,48215.300
06 feb 202457,7858,3957,7558,2157,49177.700
05 feb 202458,4958,5957,7757,9457,22259.400
02 feb 202459,8160,0258,5159,0858,35246.700
01 feb 202458,9260,4958,5960,4459,69327.800
31 ene 202460,0060,2959,0459,1158,38509.000
30 ene 202459,5359,8758,8359,6058,86269.400
29 ene 202458,9760,0358,7659,6858,94252.400
26 ene 202459,7459,8758,9859,0158,28248.600
25 ene 202458,6559,5058,5959,4458,71360.900
24 ene 202459,7059,9057,6757,9457,22308.300
23 ene 202459,6659,6858,9659,2858,55271.600
22 ene 202459,2959,7258,9359,3458,61233.300
19 ene 202458,8158,8958,1858,7258,00203.400
18 ene 202459,2059,2058,4058,7258,00236.200
17 ene 202459,3860,0958,7559,3958,66245.900
16 ene 202460,8060,8059,5859,7759,03245.900
12 ene 202461,4261,5560,7760,9360,18186.400
11 ene 202461,2761,4560,1860,8760,12355.500
10 ene 202461,5961,9461,1561,5960,83314.500
09 ene 202462,0062,5261,7062,2161,44286.300
08 ene 202462,3662,6161,8962,4961,72228.500
05 ene 202462,5063,1962,2562,3261,55296.300
04 ene 202463,1363,2862,4462,5961,82356.800
03 ene 202462,2363,6961,7262,8362,05412.000
02 ene 202460,7162,4560,7162,2961,52273.300
29 dic 202361,1761,3760,9961,1660,41316.800
28 dic 202361,0961,5161,0361,3960,63296.800
27 dic 202361,6861,7261,1561,3460,58208.600
26 dic 202361,7361,9761,6361,6960,93195.200
22 dic 202361,7062,1661,4861,6360,87223.700
21 dic 202360,6361,2260,2861,1960,43282.000
20 dic 202361,1561,7560,5560,5759,82558.800
19 dic 202360,0960,9660,0060,9160,16570.400
18 dic 202360,3060,5559,8159,9459,20297.500
15 dic 202360,2061,2159,6860,3059,561.121.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...