XNYS
Datos históricos de Ameren Corporation
Ameren Corporation · AEE
$102.40
▲ +0.21 (+0.21%)
Última operación · 10/10/2026, 18:18:19 UTC
- Variación en el periodo
- −1.43%
- Máximo
- US$118.32
- 26 de junio de 2026
- Mínimo
- US$96.57
- 12 de diciembre de 2025
- Volumen medio diario
- 1.74 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 101.49 | 102.37 | 101.46 | 102.19 | +0.34% | 1.48 M |
| 8 oct 2026 | 101.17 | 101.96 | 100.57 | 101.84 | +0.51% | 2.77 M |
| 7 oct 2026 | 101.61 | 102.08 | 100.91 | 101.32 | −0.35% | 3.49 M |
| 6 oct 2026 | 100.19 | 101.71 | 99.50 | 101.68 | +1.99% | 2.73 M |
| 5 oct 2026 | 100.07 | 100.34 | 99.22 | 99.70 | −0.24% | 2.47 M |
| 2 oct 2026 | 100.04 | 101.04 | 99.70 | 99.94 | +0.30% | 2.41 M |
| 1 oct 2026 | 98.82 | 99.71 | 98.18 | 99.64 | +0.26% | 2.3 M |
| 30 sep 2026 | 100.74 | 100.99 | 99.38 | 99.38 | −0.87% | 2.29 M |
| 29 sep 2026 | 98.77 | 100.62 | 98.75 | 100.25 | +0.87% | 2.87 M |
| 28 sep 2026 | 99.29 | 99.81 | 98.61 | 99.39 | 0.00% | 2.39 M |
| 25 sep 2026 | 99.06 | 99.53 | 98.25 | 99.39 | +0.19% | 2.43 M |
| 24 sep 2026 | 100.07 | 100.19 | 99.14 | 99.20 | −0.54% | 2.33 M |
| 23 sep 2026 | 101.13 | 101.13 | 99.57 | 99.74 | −1.89% | 1.4 M |
| 22 sep 2026 | 101.67 | 102.20 | 101.24 | 101.66 | −0.17% | 1.67 M |
| 21 sep 2026 | 102.03 | 102.37 | 101.53 | 101.83 | −0.39% | 1.85 M |
| 18 sep 2026 | 102.53 | 103.08 | 102.21 | 102.23 | −1.61% | 2.85 M |
| 17 sep 2026 | 103.42 | 104.23 | 103.33 | 103.90 | +0.83% | 1.74 M |
| 16 sep 2026 | 103.67 | 104.17 | 102.63 | 103.04 | +0.02% | 1.08 M |
| 15 sep 2026 | 104.03 | 104.83 | 102.62 | 103.02 | −0.91% | 1.24 M |
| 14 sep 2026 | 105.18 | 105.67 | 103.77 | 103.97 | −0.89% | 2.36 M |
| 11 sep 2026 | 105.64 | 105.94 | 104.71 | 104.90 | −0.05% | 888,415.1 |
| 10 sep 2026 | 106.46 | 107.08 | 104.94 | 104.95 | −1.22% | 1.45 M |
| 9 sep 2026 | 106.79 | 107.12 | 105.49 | 106.25 | −0.45% | 1.61 M |
| 8 sep 2026 | 105.55 | 107.40 | 105.38 | 106.73 | +0.24% | 1.66 M |
| 4 sep 2026 | 105.81 | 106.97 | 105.79 | 106.47 | +0.06% | 1.67 M |
| 3 sep 2026 | 106.36 | 107.25 | 105.87 | 106.41 | +0.49% | 1.69 M |
| 2 sep 2026 | 106.05 | 106.37 | 104.92 | 105.89 | −0.19% | 1.2 M |
| 1 sep 2026 | 106.39 | 106.76 | 105.23 | 106.09 | +0.08% | 1.24 M |
| 31 ago 2026 | 105.19 | 106.39 | 104.79 | 106.01 | −0.10% | 1.25 M |
| 28 ago 2026 | 107.42 | 107.42 | 105.84 | 106.12 | −0.59% | 1.09 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.