Ameren

AEE
🏛️ usa →
103.55
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 101.29 101.29 101.17 101.21 11.0K
09:31 101.29 101.29 101.16 101.16 0.3K
09:32 101.35 101.35 101.17 101.17 1.2K
09:33 101.26 101.26 101.15 101.15 2.7K
09:34 101.38 101.38 101.38 101.38 1.0K
09:35 101.31 101.36 101.25 101.36 2.5K
09:36 101.55 101.55 101.51 101.54 2.4K
09:38 101.59 101.59 101.49 101.49 2.3K
09:40 101.43 101.49 101.43 101.49 2.1K
09:41 101.37 101.37 101.37 101.37 1.1K
09:42 101.36 101.36 101.36 101.36 2.2K
09:43 101.31 101.31 101.29 101.31 3.5K
09:44 101.31 101.31 101.31 101.31 1.6K
09:45 101.20 101.20 101.20 101.20 0.2K
09:46 101.24 101.24 101.24 101.24 1.0K
09:47 101.18 101.18 101.18 101.18 1.0K
09:48 101.25 101.40 101.25 101.40 11.9K
09:49 101.40 101.44 101.40 101.44 2.5K
09:50 101.41 101.51 101.41 101.51 5.8K
09:51 101.58 101.58 101.58 101.58 0.1K
09:52 101.60 101.60 101.58 101.58 3.5K
09:53 101.58 101.58 101.53 101.53 1.4K
09:54 101.54 101.54 101.50 101.50 1.9K
09:55 101.59 101.59 101.59 101.59 1.6K
09:56 101.57 101.57 101.55 101.57 6.8K
09:57 101.56 101.56 101.56 101.56 1.1K
09:58 101.53 101.64 101.53 101.62 2.0K
09:59 101.62 101.70 101.59 101.70 1.8K
10:00 101.69 101.69 101.65 101.65 2.9K
10:02 101.60 101.60 101.59 101.59 1.8K
10:03 101.54 101.54 101.54 101.54 0.3K
10:04 101.56 101.60 101.56 101.57 1.6K
10:05 101.56 101.56 101.47 101.47 2.4K
10:06 101.55 101.55 101.55 101.55 1.4K
10:08 101.50 101.50 101.50 101.50 0.5K
10:09 101.55 101.55 101.49 101.49 1.1K
10:10 101.50 101.50 101.50 101.50 0.3K
10:11 101.52 101.58 101.52 101.54 4.3K
10:14 101.58 101.61 101.58 101.61 1.3K
10:15 101.66 101.66 101.58 101.58 1.6K
10:16 101.60 101.63 101.59 101.63 1.1K
10:17 101.65 101.65 101.62 101.62 5.1K
10:18 101.60 101.60 101.60 101.60 1.3K
10:19 101.59 101.59 101.59 101.59 0.7K
10:20 101.62 101.64 101.62 101.64 1.8K
10:23 101.65 101.65 101.65 101.65 0.7K
10:25 101.71 101.71 101.63 101.63 1.7K
10:26 101.59 101.59 101.59 101.59 2.7K
10:27 101.59 101.61 101.54 101.61 4.8K
10:28 101.61 101.61 101.61 101.61 0.4K
10:29 101.61 101.61 101.60 101.60 0.5K
10:30 101.65 101.65 101.60 101.63 1.9K
10:31 101.63 101.63 101.59 101.59 0.9K
10:32 101.60 101.60 101.58 101.58 1.2K
10:33 101.63 101.63 101.61 101.61 2.5K
10:36 101.64 101.64 101.61 101.61 0.7K
10:37 101.64 101.64 101.64 101.64 1.4K
10:38 101.62 101.62 101.62 101.62 2.1K
10:39 101.68 101.68 101.66 101.66 2.0K
10:40 101.64 101.64 101.64 101.64 0.7K
10:41 101.61 101.61 101.59 101.59 0.3K
10:42 101.60 101.60 101.55 101.55 2.6K
10:43 101.55 101.58 101.53 101.53 1.5K
10:44 101.58 101.58 101.58 101.58 1.7K
10:45 101.52 101.52 101.51 101.52 1.8K
10:46 101.51 101.52 101.46 101.46 1.8K
10:47 101.42 101.45 101.42 101.45 2.6K
10:48 101.43 101.43 101.43 101.43 0.5K
10:49 101.46 101.48 101.46 101.48 1.5K
10:50 101.43 101.43 101.41 101.41 2.7K
10:51 101.34 101.34 101.34 101.34 1.0K
10:52 101.38 101.38 101.35 101.35 1.1K
10:53 101.38 101.38 101.37 101.37 1.0K
10:54 101.36 101.36 101.36 101.36 0.6K
10:55 101.36 101.36 101.36 101.36 1.4K
10:56 101.32 101.32 101.29 101.29 1.3K
10:57 101.29 101.29 101.29 101.29 2.7K
10:58 101.33 101.34 101.33 101.34 2.9K
10:59 101.33 101.36 101.33 101.36 1.7K
11:00 101.37 101.37 101.34 101.34 2.0K
11:01 101.31 101.31 101.28 101.28 1.0K
11:02 101.27 101.27 101.24 101.24 1.6K
11:03 101.18 101.19 101.18 101.19 2.4K
11:05 101.25 101.25 101.25 101.25 1.0K
11:06 101.28 101.28 101.26 101.26 1.5K
11:07 101.26 101.26 101.25 101.26 1.8K
11:08 101.26 101.26 101.23 101.23 1.6K
11:09 101.16 101.16 101.16 101.16 0.7K
11:10 101.14 101.14 101.06 101.06 1.5K
11:11 101.07 101.07 101.05 101.05 1.3K
11:12 101.05 101.06 101.05 101.06 2.4K
11:13 101.04 101.06 101.01 101.06 2.7K
11:14 101.10 101.19 101.10 101.19 2.5K
11:15 101.19 101.27 101.19 101.27 3.8K
11:16 101.27 101.30 101.24 101.24 16.2K
11:17 101.26 101.28 101.26 101.28 1.3K
11:18 101.24 101.24 101.18 101.19 2.0K
11:19 101.15 101.15 101.14 101.14 1.2K
11:20 101.14 101.18 101.14 101.18 1.3K
11:21 101.19 101.21 101.18 101.18 4.7K
11:22 101.18 101.21 101.17 101.21 1.0K
11:23 101.21 101.22 101.20 101.20 3.6K
11:24 101.17 101.20 101.17 101.20 2.1K
11:25 101.20 101.20 101.20 101.20 0.6K
11:26 101.20 101.20 101.14 101.19 1.1K
11:27 101.14 101.18 101.14 101.17 2.4K
11:28 101.14 101.15 101.11 101.15 1.7K
11:29 101.17 101.18 101.15 101.15 4.1K
11:30 101.16 101.16 101.09 101.10 3.9K
11:31 101.10 101.10 101.09 101.10 3.6K
11:32 101.17 101.17 101.13 101.13 2.6K
11:33 101.14 101.14 101.10 101.12 3.4K
11:34 101.13 101.13 101.13 101.13 1.3K
11:35 101.19 101.19 101.19 101.19 0.4K
11:36 101.23 101.23 101.18 101.18 2.1K
11:37 101.19 101.19 101.19 101.19 0.1K
11:38 101.19 101.19 101.16 101.16 2.2K
11:39 101.20 101.20 101.20 101.20 1.1K
11:41 101.20 101.20 101.13 101.13 3.4K
11:42 101.14 101.14 101.07 101.07 2.4K
11:43 101.11 101.18 101.11 101.18 1.8K
11:44 101.16 101.17 101.16 101.17 0.8K
11:46 101.11 101.11 101.09 101.09 1.3K
11:47 101.08 101.08 101.08 101.08 1.9K
11:48 101.08 101.09 101.08 101.09 2.1K
11:50 101.15 101.15 101.08 101.10 2.9K
11:51 101.10 101.10 101.10 101.10 1.5K
11:53 101.05 101.05 101.05 101.05 0.6K
11:54 101.01 101.06 101.01 101.06 1.5K
11:55 101.06 101.06 101.01 101.01 2.1K
11:56 100.98 100.98 100.98 100.98 0.5K
11:57 100.97 100.97 100.96 100.96 1.2K
11:58 100.93 100.97 100.93 100.97 1.3K
11:59 101.01 101.01 101.01 101.01 0.9K
12:00 101.03 101.03 101.03 101.03 2.0K
12:02 101.00 101.00 101.00 101.00 0.9K
12:03 100.98 101.00 100.98 101.00 1.5K
12:05 100.95 100.95 100.94 100.94 0.7K
12:06 100.91 100.91 100.91 100.91 0.6K
12:07 100.89 100.89 100.89 100.89 0.5K
12:08 100.92 100.93 100.92 100.93 1.7K
12:09 100.94 100.94 100.94 100.94 1.0K
12:11 100.90 100.90 100.90 100.90 0.7K
12:12 100.90 100.90 100.90 100.90 0.8K
12:13 100.95 100.95 100.94 100.94 2.6K
12:17 100.89 100.89 100.89 100.89 1.7K
12:19 100.87 100.87 100.84 100.84 0.2K
12:20 100.86 100.88 100.86 100.87 1.0K
12:21 100.87 100.87 100.87 100.87 1.9K
12:23 100.89 100.89 100.89 100.89 1.2K
12:25 100.89 100.89 100.86 100.86 0.4K
12:26 100.84 100.86 100.84 100.86 0.5K
12:27 100.88 100.88 100.84 100.84 1.0K
12:29 100.82 100.83 100.81 100.83 1.8K
12:30 100.83 100.84 100.83 100.84 1.8K
12:31 100.91 100.91 100.91 100.91 1.4K
12:32 100.93 100.96 100.93 100.96 2.0K
12:35 100.95 100.96 100.95 100.96 0.9K
12:36 100.97 100.97 100.95 100.95 1.0K
12:37 100.93 100.93 100.93 100.93 0.1K
12:38 100.92 100.99 100.92 100.99 1.8K
12:39 101.00 101.00 100.98 100.98 0.4K
12:40 101.01 101.01 101.01 101.01 0.2K
12:41 101.03 101.03 101.03 101.03 1.1K
12:42 101.06 101.06 101.06 101.06 0.9K
12:44 100.98 100.98 100.98 100.98 0.2K
12:45 101.00 101.01 100.99 100.99 0.8K
12:46 101.00 101.00 100.98 100.98 1.3K
12:47 101.03 101.03 101.00 101.00 1.8K
12:48 101.00 101.00 100.97 100.97 0.7K
12:49 100.98 100.98 100.97 100.97 0.3K
12:50 100.97 100.98 100.97 100.98 1.6K
12:53 100.95 100.95 100.95 100.95 1.0K
12:55 100.88 100.88 100.88 100.88 0.2K
12:56 100.89 100.89 100.89 100.89 1.2K
12:57 100.95 100.95 100.95 100.95 0.6K
12:58 100.86 100.86 100.86 100.86 1.3K
12:59 100.87 100.87 100.87 100.87 1.4K
13:01 100.85 100.85 100.85 100.85 0.1K
13:02 100.87 100.87 100.87 100.87 0.9K
13:03 100.85 100.85 100.82 100.82 1.2K
13:04 100.78 100.78 100.78 100.78 0.7K
13:05 100.81 100.81 100.81 100.81 0.6K
13:06 100.78 100.78 100.76 100.76 0.6K
13:07 100.80 100.80 100.80 100.80 1.5K
13:11 100.81 100.81 100.78 100.78 1.1K
13:12 100.71 100.71 100.71 100.71 0.5K
13:13 100.73 100.77 100.73 100.77 2.1K
13:14 100.81 100.82 100.81 100.82 1.3K
13:15 100.80 100.80 100.78 100.78 0.7K
13:16 100.78 100.78 100.78 100.78 0.8K
13:17 100.76 100.77 100.76 100.77 2.4K
13:18 100.81 100.81 100.81 100.81 2.4K
13:22 100.68 100.68 100.68 100.68 1.1K
13:25 100.78 100.82 100.78 100.82 1.0K
13:26 100.82 100.82 100.82 100.82 0.9K
13:27 100.80 100.80 100.79 100.79 0.8K
13:28 100.81 100.81 100.81 100.81 1.3K
13:30 100.78 100.78 100.78 100.78 1.0K
13:31 100.76 100.76 100.76 100.76 1.4K
13:33 100.71 100.71 100.71 100.71 1.9K
13:34 100.70 100.71 100.70 100.71 2.2K
13:35 100.68 100.68 100.68 100.68 0.9K
13:37 100.70 100.71 100.67 100.71 1.6K
13:38 100.74 100.74 100.74 100.74 0.7K
13:39 100.68 100.68 100.68 100.68 0.7K
13:40 100.69 100.69 100.69 100.69 1.2K
13:42 100.74 100.75 100.74 100.75 1.0K
13:44 100.75 100.77 100.74 100.77 2.2K
13:45 100.75 100.75 100.75 100.75 2.9K
13:49 100.77 100.77 100.77 100.77 0.6K
13:51 100.76 100.76 100.76 100.76 0.3K
13:52 100.73 100.76 100.73 100.76 0.3K
13:53 100.76 100.76 100.76 100.76 0.6K
13:54 100.76 100.76 100.73 100.73 1.4K
13:55 100.73 100.73 100.72 100.72 0.4K
13:56 100.71 100.76 100.71 100.76 3.3K
13:57 100.74 100.74 100.73 100.73 2.2K
13:59 100.77 100.80 100.77 100.80 4.8K
14:00 100.76 100.78 100.76 100.78 1.6K
14:01 100.78 100.78 100.78 100.78 0.6K
14:02 100.78 100.78 100.78 100.78 0.7K
14:03 100.77 100.78 100.77 100.78 2.7K
14:04 100.76 100.76 100.76 100.76 0.3K
14:05 100.75 100.75 100.75 100.75 1.4K
14:06 100.76 100.76 100.76 100.76 0.5K
14:07 100.72 100.72 100.72 100.72 1.2K
14:08 100.71 100.71 100.71 100.71 0.3K
14:09 100.69 100.69 100.65 100.65 1.4K
14:10 100.64 100.68 100.64 100.66 3.0K
14:11 100.66 100.68 100.66 100.68 1.4K
14:12 100.71 100.71 100.71 100.71 0.6K
14:13 100.74 100.74 100.71 100.71 0.7K
14:14 100.70 100.70 100.69 100.69 2.0K
14:17 100.73 100.73 100.73 100.73 1.5K
14:20 100.65 100.65 100.62 100.62 1.3K
14:21 100.68 100.68 100.68 100.68 0.6K
14:22 100.66 100.66 100.66 100.66 0.9K
14:24 100.68 100.68 100.67 100.67 1.2K
14:26 100.68 100.68 100.68 100.68 1.6K
14:29 100.70 100.70 100.70 100.69 1.3K
14:30 100.70 100.70 100.70 100.70 0.1K
14:31 100.70 100.72 100.70 100.72 1.6K
14:33 100.74 100.74 100.74 100.74 2.0K
14:34 100.74 100.74 100.74 100.74 0.8K
14:35 100.76 100.76 100.76 100.76 1.3K
14:36 100.71 100.71 100.71 100.71 0.4K
14:37 100.72 100.72 100.72 100.72 1.4K
14:38 100.75 100.75 100.75 100.75 0.5K
14:40 100.80 100.82 100.80 100.82 2.4K
14:43 100.89 100.89 100.86 100.86 0.5K
14:44 100.85 100.85 100.85 100.85 1.1K
14:45 100.84 100.84 100.84 100.84 1.4K
14:48 100.86 100.86 100.86 100.86 0.5K
14:50 100.88 100.89 100.88 100.89 1.3K
14:51 100.90 100.90 100.90 100.90 0.6K
14:52 100.90 100.91 100.90 100.90 1.8K
14:54 100.92 100.92 100.92 100.92 2.6K
14:55 100.98 100.98 100.97 100.97 1.2K
14:56 100.94 100.94 100.93 100.93 1.3K
14:57 100.91 100.91 100.91 100.91 1.1K
14:58 100.94 100.94 100.92 100.92 0.9K
14:59 100.96 100.96 100.96 100.96 0.7K
15:00 100.93 100.93 100.90 100.90 1.5K
15:01 100.88 100.88 100.84 100.84 1.3K
15:02 100.84 100.84 100.83 100.83 1.6K
15:03 100.83 100.83 100.83 100.83 2.7K
15:04 100.84 100.84 100.84 100.84 0.8K
15:05 100.82 100.82 100.82 100.82 1.2K
15:06 100.80 100.80 100.77 100.77 3.1K
15:08 100.72 100.72 100.72 100.72 1.0K
15:09 100.75 100.75 100.75 100.75 2.6K
15:11 100.74 100.77 100.74 100.77 2.7K
15:12 100.77 100.78 100.76 100.78 1.2K
15:13 100.77 100.77 100.77 100.77 0.1K
15:14 100.75 100.75 100.75 100.75 2.1K
15:16 100.70 100.70 100.70 100.70 1.2K
15:17 100.70 100.70 100.69 100.69 1.4K
15:18 100.73 100.73 100.73 100.73 0.8K
15:19 100.71 100.71 100.71 100.71 2.5K
15:21 100.68 100.68 100.68 100.68 0.1K
15:22 100.66 100.66 100.64 100.66 2.0K
15:23 100.63 100.63 100.61 100.61 1.3K
15:25 100.59 100.59 100.58 100.58 2.1K
15:26 100.59 100.59 100.59 100.59 1.2K
15:27 100.62 100.62 100.60 100.60 2.0K
15:29 100.62 100.63 100.62 100.63 1.9K
15:30 100.66 100.69 100.66 100.69 1.5K
15:31 100.69 100.73 100.69 100.73 2.1K
15:32 100.75 100.75 100.70 100.70 1.9K
15:33 100.71 100.72 100.71 100.72 1.9K
15:34 100.70 100.70 100.70 100.70 0.5K
15:35 100.72 100.72 100.71 100.71 0.6K
15:36 100.72 100.73 100.72 100.73 1.7K
15:37 100.73 100.74 100.72 100.74 3.2K
15:38 100.73 100.74 100.73 100.74 2.5K
15:39 100.75 100.86 100.75 100.86 3.0K
15:40 100.85 100.87 100.85 100.87 0.3K
15:41 100.85 100.85 100.80 100.80 4.3K
15:42 100.86 100.86 100.81 100.81 2.0K
15:43 100.82 100.82 100.82 100.82 0.7K
15:44 100.84 100.86 100.83 100.83 3.3K
15:45 100.81 100.81 100.80 100.80 2.5K
15:46 100.78 100.80 100.78 100.80 1.9K
15:47 100.86 100.87 100.86 100.86 3.0K
15:48 100.86 100.86 100.80 100.83 5.0K
15:49 100.84 100.85 100.84 100.85 5.0K
15:50 100.84 100.94 100.84 100.94 12.8K
15:51 100.95 100.98 100.92 100.97 8.8K
15:52 100.98 101.06 100.97 101.06 7.9K
15:53 101.03 101.03 100.99 101.00 4.4K
15:54 101.01 101.06 100.99 100.99 8.1K
15:55 100.96 100.96 100.86 100.90 12.1K
15:56 100.88 100.90 100.81 100.81 8.7K
15:57 100.80 100.87 100.79 100.83 12.2K
15:58 100.82 100.84 100.81 100.82 20.9K
15:59 100.81 100.83 100.78 100.78 506.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available