Mercados españoles cerrados

Alliant Energy Corporation (LNT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
49,85-0,38 (-0,75%)
A partir del 11:57AM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202450,1450,3049,8349,8549,85360.990
25 abr 202450,2650,5349,7050,2350,231.312.200
24 abr 202449,3450,5149,1950,3750,371.336.200
23 abr 202449,7850,3249,6949,9749,971.644.200
22 abr 202449,5850,1649,2449,8949,891.457.400
19 abr 202448,9649,9248,9549,8249,821.382.500
18 abr 202448,5948,9548,2548,8448,841.131.900
17 abr 202447,7848,5347,6248,4248,421.673.700
16 abr 202447,9648,1047,2347,4047,401.773.800
15 abr 202448,1348,5147,8348,0048,001.913.300
12 abr 202448,5348,7047,7648,0048,001.581.100
11 abr 202448,7848,9547,9048,4848,482.020.100
10 abr 202449,0749,1848,2148,6848,682.048.700
09 abr 202449,6850,0049,5449,9949,99990.400
08 abr 202448,7849,6048,6649,4549,451.329.000
05 abr 202448,9748,9748,4148,8548,851.820.800
04 abr 202449,7949,8648,6449,1349,131.840.200
03 abr 202449,9050,0449,4149,4549,451.317.800
02 abr 202449,6850,3449,6849,9749,971.259.200
01 abr 202450,6150,6149,6149,6849,681.194.200
28 mar 202449,8050,4849,7250,4050,402.540.600
27 mar 202448,3849,7948,3749,7749,772.252.500
26 mar 202448,6748,7348,0248,2648,261.579.700
25 mar 202448,7248,9448,3948,6348,63975.500
22 mar 202449,1749,2048,6248,6748,671.431.500
21 mar 202448,9249,2448,7348,9048,902.294.000
20 mar 202448,8349,2948,5448,8048,801.666.900
19 mar 202448,5449,1448,5348,9548,951.708.700
18 mar 202448,2149,0148,2048,6148,611.802.200
15 mar 202447,9848,6547,9848,3948,394.205.800
14 mar 202448,7748,9947,7648,0748,071.809.500
13 mar 202448,8349,3448,8148,9348,931.561.600
12 mar 202449,4149,5048,4548,7748,771.895.400
11 mar 202449,4649,9749,3649,5949,591.774.700
08 mar 202449,3049,6048,7949,3449,341.831.200
07 mar 202449,4349,5549,0549,0649,062.119.800
06 mar 202448,9449,2848,7548,9848,982.048.400
05 mar 202448,8349,4548,2748,5148,512.103.600
04 mar 202447,5048,5947,4448,5448,541.656.200
01 mar 202447,5247,7346,8047,7347,731.809.200
29 feb 202447,8248,1247,4847,7547,752.482.200
28 feb 202447,6247,7947,3647,5647,561.469.400
27 feb 202447,5647,8547,3347,8247,821.513.500
26 feb 202448,4348,4347,1847,4347,431.774.600
23 feb 202448,4849,0248,4048,7048,702.025.400
22 feb 202448,8048,8048,2548,6348,631.540.800
21 feb 202448,6649,1148,3649,0949,091.848.100
20 feb 202448,2548,7448,0848,2548,252.444.600
16 feb 202448,1948,6447,8048,3548,352.618.000
15 feb 202447,8048,4147,8048,4048,402.297.900
14 feb 202447,3947,7647,2247,6347,631.915.000
13 feb 202448,4648,6147,1347,5747,572.988.700
12 feb 202448,0448,5847,8048,4648,461.416.200
09 feb 202447,3948,0047,3347,9347,931.507.900
08 feb 202447,5347,6046,9847,4847,481.473.100
07 feb 202448,0048,0047,4547,7847,781.152.000
06 feb 202447,5848,0247,3847,7647,761.491.100
05 feb 202448,2848,3847,5947,6147,611.531.400
02 feb 202449,3149,3148,3448,8048,801.872.700
01 feb 202448,4649,8748,1049,8449,842.546.900
31 ene 202449,2649,3348,2048,6648,6610.189.600
30 ene 202448,6249,1348,1148,8848,881.954.100
30 ene 20240.48 Dividendo
29 ene 202448,8949,3348,6449,1948,711.868.700
26 ene 202448,8449,2048,7248,8548,372.404.600
25 ene 202448,8048,9348,2848,7548,272.697.000
24 ene 202448,9949,3348,0148,1447,672.116.400
23 ene 202448,5048,8148,1548,7748,292.156.500
22 ene 202448,8349,1548,3048,4647,991.531.300
19 ene 202449,1749,2748,6848,8748,391.619.300
18 ene 202449,2949,3048,6449,0548,571.785.400
17 ene 202449,9050,4649,2249,5449,061.890.500
16 ene 202450,3250,7750,0750,2849,792.374.100
12 ene 202450,3650,6250,0550,3849,892.205.900
11 ene 202451,3751,6049,9650,0949,602.524.200
10 ene 202452,2152,2751,7651,9151,401.270.700
09 ene 202452,1652,3351,8852,2251,711.404.900
08 ene 202452,0052,3651,7352,3351,821.280.100
05 ene 202451,9152,3351,6152,0351,521.174.800
04 ene 202451,7052,2951,5551,9451,431.591.700
03 ene 202451,9552,0651,5151,7651,251.590.800
02 ene 202450,7051,9350,7051,8851,372.106.800
29 dic 202351,1951,3650,8951,3050,801.346.800
28 dic 202350,7351,4550,6351,3250,821.175.600
27 dic 202350,8751,0550,6550,8450,341.244.700
26 dic 202350,6851,2850,6850,9350,43799.900
22 dic 202351,0051,5350,7350,9450,441.468.500
21 dic 202350,3750,7849,9250,5750,081.383.000
20 dic 202351,2351,4450,2150,2549,761.476.200
19 dic 202351,1451,2950,6151,2450,742.605.800
18 dic 202350,9551,2750,5750,8650,362.112.900
15 dic 202351,8351,9950,2750,6250,134.049.100
14 dic 202353,5953,8552,1252,1951,682.401.900
13 dic 202351,4553,4051,1453,3852,861.583.500
12 dic 202351,6851,6851,0951,3950,891.326.000
11 dic 202351,3451,9151,0651,5151,011.661.800
08 dic 202351,7051,8551,1351,3850,881.831.600
07 dic 202352,0952,3351,7251,8251,311.694.800
06 dic 202351,4352,1151,3452,1051,591.797.700
05 dic 202351,5151,5151,0051,2550,752.166.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...