La bourse est fermée

Ameren Corporation (AEE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
88,04-0,66 (-0,74 %)
À la clôture : 04:00PM EST
88,35 +0,31 (+0,35 %)
Échanges après Bourse : 04:26PM EST
Durée:
04 déc. 2021 - 04 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 202287,7188,3887,1688,0488,04941 900
01 déc. 202290,1690,8988,6288,7088,701 076 100
30 nov. 202287,0789,6386,8889,3289,322 240 500
29 nov. 202287,5087,6686,8487,2487,241 011 000
28 nov. 202288,1888,4887,3087,9487,941 056 500
25 nov. 202288,4988,9688,3888,8188,81350 000
23 nov. 202287,0088,2287,0088,1488,14923 200
22 nov. 202287,0287,9186,5987,2387,23957 800
21 nov. 202286,4087,4086,0286,7686,761 579 000
18 nov. 202284,6086,2784,4986,1886,181 689 800
17 nov. 202283,7284,0583,1183,5983,591 492 800
16 nov. 202283,6384,9983,5684,4884,481 194 000
15 nov. 202283,1983,8682,1483,4283,42824 000
14 nov. 202283,4083,7982,4582,4882,481 276 200
11 nov. 202285,4185,4182,7883,3283,321 479 300
10 nov. 202283,7785,4082,4685,3085,302 052 700
09 nov. 202282,0982,6681,1781,5781,571 972 200
08 nov. 202281,5582,9181,2482,3382,332 195 400
07 nov. 202281,2782,1980,0481,0281,023 203 600
04 nov. 202281,2882,3680,0281,0381,031 777 400
03 nov. 202280,5482,1879,8881,1481,141 937 100
02 nov. 202281,8683,5781,1681,1781,171 683 700
01 nov. 202281,8282,3881,0582,1282,121 125 100
31 oct. 202282,3382,3381,0981,5281,521 178 400
28 oct. 202280,6082,4680,6082,3382,33913 300
27 oct. 202280,0581,3479,8980,2880,281 290 000
26 oct. 202280,0180,4079,2179,5179,51948 000
25 oct. 202278,0279,6777,8479,5279,521 884 300
24 oct. 202278,0978,8277,2577,8777,871 959 300
21 oct. 202276,8878,2376,1777,5877,581 199 600
20 oct. 202278,2878,2876,2776,6276,621 465 800
19 oct. 202278,3479,2677,7978,5678,56907 800
18 oct. 202279,1779,8378,6379,3679,361 224 300
17 oct. 202277,0778,5577,0777,7177,711 191 300
14 oct. 202277,9678,6575,9876,2576,251 239 800
13 oct. 202273,9777,3973,2877,1977,192 599 400
12 oct. 202277,7277,9774,8974,9474,942 328 000
11 oct. 202277,2878,6377,0177,8877,881 649 500
10 oct. 202277,0378,3676,9077,6977,691 261 100
07 oct. 202278,9479,1776,5276,9676,961 739 900
06 oct. 202281,1381,1378,5878,8478,841 708 600
05 oct. 202283,0083,0080,8981,4481,441 354 600
04 oct. 202282,8484,1882,5084,0784,071 039 500
03 oct. 202281,7883,2581,0382,7582,751 348 500
30 sept. 202283,0183,2580,3480,5580,552 197 700
29 sept. 202285,6685,6682,2082,4982,491 473 100
28 sept. 202286,3186,6085,0586,0086,001 286 800
27 sept. 202287,0387,3784,7185,1185,111 604 600
26 sept. 202288,7188,7586,2286,7186,711 852 700
23 sept. 202289,4589,6387,9989,0889,081 149 700
22 sept. 202290,3291,0089,6090,4190,411 283 600
21 sept. 202291,9293,0190,4290,4690,461 793 700
20 sept. 202291,5991,7190,2691,2491,241 257 800
19 sept. 202291,4192,3790,8892,3092,30873 800
16 sept. 202290,9791,9790,9791,7391,732 386 200
15 sept. 202293,2293,2291,0491,1891,181 106 000
14 sept. 202293,1094,4993,1093,7393,73958 800
13 sept. 202295,1495,3592,6093,0893,081 156 000
12 sept. 202295,9296,3695,3195,9395,931 050 700
09 sept. 202295,1395,9294,6195,6195,611 443 300
08 sept. 202295,2895,6294,4594,8294,821 111 200
07 sept. 202292,7895,6692,7095,6195,611 359 600
06 sept. 202292,6493,5291,9792,2292,22993 200
06 sept. 20220.59 Dividende
02 sept. 202293,7594,7992,4792,9392,34876 100
01 sept. 202292,7693,9192,2893,8693,26935 000
31 août 202293,2893,7392,6092,6292,031 628 400
30 août 202295,5495,5493,1593,3492,75891 500
29 août 202294,2595,9193,7595,2594,65959 300
26 août 202296,1796,5294,7394,7994,191 098 200
25 août 202295,8396,3695,3596,3295,711 571 200
24 août 202295,4195,8794,8395,7495,131 212 200
23 août 202295,7095,9594,6895,3494,73769 800
22 août 202296,8397,1195,5695,8395,221 332 100
19 août 202296,9397,5396,4897,3596,731 380 400
18 août 202296,5397,0596,3296,7096,091 193 700
17 août 202295,8996,5895,6996,3495,73840 200
16 août 202295,8096,8695,6896,0295,411 238 600
15 août 202294,8596,1194,5195,9995,381 046 600
12 août 202294,5695,0694,2394,8394,231 740 800
11 août 202293,9094,7293,1894,0393,431 318 900
10 août 202293,8694,1893,1293,9593,351 508 000
09 août 202292,2593,6192,1093,4692,871 056 900
08 août 202292,1492,5091,4691,8991,311 246 100
05 août 202291,4593,0189,4191,3090,721 580 300
04 août 202292,2492,8591,4891,5991,011 546 700
03 août 202292,1892,5590,3492,3091,711 610 800
02 août 202293,5593,9392,4692,5391,941 352 300
01 août 202293,1093,3792,2593,0292,431 197 600
29 juil. 202292,1193,5791,9793,1292,531 002 700
28 juil. 202290,2592,2590,0392,0691,48985 100
27 juil. 202289,1489,5688,6889,3988,82646 000
26 juil. 202288,1289,5788,1289,4088,83652 300
25 juil. 202287,2888,3787,1088,2887,72658 600
22 juil. 202286,7687,6086,5787,4386,87662 300
21 juil. 202285,6286,3485,3086,3185,76885 100
20 juil. 202286,5686,6985,1685,8585,301 788 100
19 juil. 202286,6987,0186,3586,4785,921 374 200
18 juil. 202287,4087,7186,3686,4285,87894 800
15 juil. 202287,7987,8886,3687,7587,19861 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...