La bourse est fermée

Ameren Corporation (AEE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
71,60+0,79 (+1,12 %)
À la clôture : 04:00PM EST
72,38 +0,78 (+1,09 %)
Échanges après Bourse : 05:42PM EST
Durée:
24 févr. 2023 - 24 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 févr. 202470,9472,3870,4771,6071,602 918 000
22 févr. 202470,9471,1369,8970,8170,812 749 300
21 févr. 202470,2671,5569,9771,4071,402 469 200
20 févr. 202469,5870,6669,3169,8769,871 530 400
16 févr. 202469,4870,0868,6069,5169,513 362 500
15 févr. 202468,8070,0868,6269,5469,542 583 400
14 févr. 202468,3868,8167,6868,6168,611 359 200
13 févr. 202469,1269,3567,0368,2768,271 715 500
12 févr. 202468,7669,3868,2669,1769,171 263 600
09 févr. 202467,7568,8467,5468,7068,701 885 800
08 févr. 202468,2668,3367,3267,9267,921 658 200
07 févr. 202468,5868,6967,8568,6968,691 715 500
06 févr. 202467,7268,7267,5468,3868,382 215 900
05 févr. 202468,8168,8867,8567,9767,972 619 800
02 févr. 202469,9470,1869,1169,4169,411 765 800
01 févr. 202469,2370,8668,8370,7070,702 245 500
31 janv. 202470,7370,8169,1569,5769,571 789 000
30 janv. 202469,6570,4968,7670,0370,032 351 200
29 janv. 202469,6270,1269,1369,7969,791 500 200
26 janv. 202469,9570,2369,0469,5169,512 696 700
25 janv. 202468,8169,7368,7269,6869,681 779 300
24 janv. 202469,5069,6767,7068,3668,362 265 800
23 janv. 202468,8269,2668,3669,0269,021 915 200
22 janv. 202469,1769,7968,5268,8568,851 847 200
19 janv. 202469,8169,9768,9469,2869,282 365 600
18 janv. 202469,8769,9369,0069,6169,612 216 500
17 janv. 202471,0471,9570,1970,3270,321 531 400
16 janv. 202471,5371,7470,8271,2171,211 933 900
12 janv. 202472,6472,8971,6971,8971,891 920 700
11 janv. 202473,4573,4571,4972,2072,201 780 900
10 janv. 202473,8674,3373,7573,7873,781 248 700
09 janv. 202474,3374,7573,8074,0274,021 752 100
08 janv. 202473,8674,7573,5974,6674,661 612 200
05 janv. 202473,8474,3673,3474,0574,051 411 000
04 janv. 202473,3774,3973,1973,9173,911 939 900
03 janv. 202474,0074,2473,1773,6773,672 090 800
02 janv. 202472,1374,0171,8274,0074,001 531 200
29 déc. 202371,9772,6371,7772,3472,341 181 700
28 déc. 202371,5072,4771,4772,3072,301 060 000
27 déc. 202371,6872,2671,2971,7071,701 509 500
26 déc. 202372,0572,3671,6471,7771,771 658 100
22 déc. 202372,5973,1271,9472,0772,072 006 000
21 déc. 202372,1072,6571,1472,1072,102 349 900
20 déc. 202372,3372,6471,7972,0472,043 392 600
19 déc. 202371,0772,4271,0172,3572,352 440 900
18 déc. 202372,0172,8870,6571,1471,144 240 800
15 déc. 202373,4774,0770,8171,7371,737 428 200
14 déc. 202381,7582,0974,5775,0275,027 698 200
13 déc. 202377,9181,3677,5281,3281,322 416 300
12 déc. 202377,4778,0376,8377,9677,961 964 600
12 déc. 20230.63 Dividende
11 déc. 202377,7678,3277,5778,1877,552 177 200
08 déc. 202378,8079,0577,7878,0277,391 619 400
07 déc. 202379,2579,5178,4578,7378,101 680 500
06 déc. 202378,2679,1477,8679,0978,451 925 300
05 déc. 202378,6878,6877,5077,7277,091 488 000
04 déc. 202378,4279,3278,1678,5377,901 929 200
01 déc. 202377,6278,9877,3678,9778,331 981 200
30 nov. 202377,1877,6776,7977,5976,962 940 500
29 nov. 202378,0078,7176,8976,9976,371 563 900
28 nov. 202377,4378,6077,2577,8577,221 653 300
27 nov. 202377,1677,7376,7177,4676,841 731 400
24 nov. 202376,9177,3676,5577,1776,55646 300
22 nov. 202377,2277,2276,3477,0076,381 626 300
21 nov. 202376,8677,0976,0176,7076,081 608 900
20 nov. 202376,7877,3875,7776,8276,201 395 700
17 nov. 202377,1677,1676,3377,1276,501 949 600
16 nov. 202378,2178,9676,6376,7876,163 168 600
15 nov. 202377,1778,5777,0577,6877,051 716 800
14 nov. 202376,3377,9076,2977,3576,731 748 000
13 nov. 202376,2576,3374,7174,7874,181 960 500
10 nov. 202376,9076,9975,6676,2775,661 378 100
09 nov. 202378,3479,5075,6576,1075,492 396 100
08 nov. 202377,6677,6676,4977,5976,961 535 300
07 nov. 202378,3378,3377,5578,0077,371 770 500
06 nov. 202378,4578,7277,9578,2877,651 324 000
03 nov. 202379,3879,4778,4478,5177,881 198 600
02 nov. 202376,5978,8976,5678,1277,491 531 600
01 nov. 202375,8777,4375,0576,8476,221 585 100
31 oct. 202375,4475,9374,6675,7175,101 550 500
30 oct. 202375,6376,2674,3575,0474,441 793 100
27 oct. 202376,6377,0475,1475,3874,771 582 100
26 oct. 202377,0578,1276,5577,0576,431 594 300
25 oct. 202376,0377,0475,9176,8576,231 752 200
24 oct. 202375,9676,7975,8076,3675,741 905 100
23 oct. 202374,8675,9573,1475,0874,472 867 600
20 oct. 202377,8278,3676,3176,3375,712 380 100
19 oct. 202378,1278,7377,5877,6577,021 641 800
18 oct. 202378,4178,8277,7878,4977,862 760 200
17 oct. 202377,8278,9577,7778,4077,771 777 900
16 oct. 202378,1078,7077,5878,3277,691 992 800
13 oct. 202377,6378,1277,1777,9577,322 443 300
12 oct. 202377,0577,5276,0876,7276,102 026 300
11 oct. 202376,6777,4475,9977,3976,771 817 700
10 oct. 202375,0876,3375,0076,1775,562 082 600
09 oct. 202374,0075,1073,8075,0674,461 567 800
06 oct. 202372,3174,2871,4374,0073,401 594 600
05 oct. 202372,7073,5772,3273,2572,661 728 700
04 oct. 202373,0873,1271,3672,8372,241 517 600
03 oct. 202370,6572,7669,7172,5771,992 197 900
*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...