21,75 0,28 (1,30%)
Dopo ore: 7:59PM EST
Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
08 mar 2021 | 20,78 | 21,70 | 20,65 | 21,47 | 21,47 | 39.776.752 |
05 mar 2021 | 21,40 | 21,50 | 18,94 | 20,45 | 20,45 | 63.066.000 |
04 mar 2021 | 22,28 | 22,42 | 20,41 | 21,24 | 21,24 | 60.619.300 |
03 mar 2021 | 21,87 | 22,59 | 21,73 | 22,17 | 22,17 | 49.114.900 |
02 mar 2021 | 21,28 | 21,63 | 21,12 | 21,44 | 21,44 | 27.395.100 |
01 mar 2021 | 21,75 | 22,29 | 21,05 | 21,18 | 21,18 | 45.229.100 |
26 feb 2021 | 20,61 | 21,43 | 20,34 | 20,94 | 20,94 | 42.254.600 |
25 feb 2021 | 22,13 | 22,44 | 20,38 | 20,86 | 20,86 | 65.571.000 |
24 feb 2021 | 20,87 | 22,12 | 20,75 | 21,82 | 21,82 | 74.610.200 |
23 feb 2021 | 20,68 | 21,05 | 18,74 | 20,66 | 20,66 | 78.817.600 |
22 feb 2021 | 19,84 | 21,11 | 19,31 | 20,44 | 20,44 | 99.937.700 |
19 feb 2021 | 17,90 | 18,83 | 17,78 | 18,68 | 18,68 | 48.663.800 |
18 feb 2021 | 17,83 | 17,98 | 17,45 | 17,71 | 17,71 | 26.328.200 |
17 feb 2021 | 17,69 | 18,34 | 17,48 | 17,99 | 17,99 | 35.475.700 |
16 feb 2021 | 17,63 | 17,90 | 17,51 | 17,82 | 17,82 | 33.615.500 |
12 feb 2021 | 17,01 | 17,49 | 16,92 | 17,27 | 17,27 | 27.415.000 |
11 feb 2021 | 17,30 | 17,40 | 16,79 | 16,99 | 16,99 | 38.632.300 |
10 feb 2021 | 17,55 | 17,68 | 17,27 | 17,41 | 17,41 | 28.503.000 |
09 feb 2021 | 17,74 | 17,76 | 17,34 | 17,44 | 17,44 | 29.972.900 |
08 feb 2021 | 17,32 | 18,09 | 17,24 | 17,77 | 17,77 | 44.177.500 |
05 feb 2021 | 17,60 | 17,67 | 17,07 | 17,19 | 17,19 | 30.809.800 |
04 feb 2021 | 17,48 | 17,59 | 17,31 | 17,40 | 17,40 | 37.606.800 |
03 feb 2021 | 16,61 | 17,72 | 16,49 | 17,60 | 17,60 | 61.414.800 |
02 feb 2021 | 17,03 | 17,26 | 16,55 | 16,59 | 16,59 | 39.287.800 |
01 feb 2021 | 17,25 | 17,33 | 16,33 | 16,84 | 16,84 | 49.436.000 |
29 gen 2021 | 18,69 | 18,73 | 16,75 | 17,17 | 17,17 | 112.735.600 |
28 gen 2021 | 20,33 | 21,77 | 16,82 | 18,10 | 18,10 | 319.607.600 |
27 gen 2021 | 15,42 | 17,81 | 15,38 | 16,56 | 16,56 | 178.529.000 |
26 gen 2021 | 15,52 | 15,77 | 15,33 | 15,53 | 15,53 | 44.571.100 |
25 gen 2021 | 15,52 | 15,56 | 15,02 | 15,43 | 15,43 | 61.954.500 |
22 gen 2021 | 15,57 | 15,84 | 15,46 | 15,82 | 15,82 | 39.126.600 |
21 gen 2021 | 15,99 | 16,22 | 15,56 | 15,83 | 15,83 | 50.726.600 |
20 gen 2021 | 16,17 | 16,39 | 15,84 | 16,17 | 16,17 | 42.354.500 |
19 gen 2021 | 15,99 | 16,27 | 15,89 | 15,97 | 15,97 | 39.740.200 |
15 gen 2021 | 16,17 | 16,28 | 15,74 | 15,76 | 15,76 | 55.175.800 |
14 gen 2021 | 15,83 | 16,60 | 15,82 | 16,44 | 16,44 | 79.900.900 |
13 gen 2021 | 15,29 | 15,63 | 15,11 | 15,53 | 15,53 | 42.629.300 |
12 gen 2021 | 15,08 | 15,43 | 14,88 | 15,38 | 15,38 | 45.742.400 |
11 gen 2021 | 14,82 | 15,04 | 14,71 | 15,00 | 15,00 | 40.701.300 |
08 gen 2021 | 15,43 | 15,53 | 15,00 | 15,13 | 15,13 | 55.656.400 |
07 gen 2021 | 15,67 | 15,87 | 15,38 | 15,38 | 15,38 | 48.187.900 |
06 gen 2021 | 15,45 | 15,80 | 15,17 | 15,52 | 15,52 | 63.708.000 |
05 gen 2021 | 14,92 | 15,63 | 14,87 | 15,43 | 15,43 | 53.368.200 |
04 gen 2021 | 15,85 | 15,88 | 15,03 | 15,13 | 15,13 | 69.732.500 |
31 dic 2020 | 16,08 | 16,09 | 15,63 | 15,77 | 15,77 | 57.891.100 |
30 dic 2020 | 15,85 | 16,20 | 15,72 | 16,15 | 16,15 | 49.520.200 |
29 dic 2020 | 16,32 | 16,41 | 15,75 | 15,86 | 15,86 | 51.559.500 |
28 dic 2020 | 15,97 | 16,46 | 15,91 | 16,06 | 16,06 | 61.099.000 |
24 dic 2020 | 16,04 | 16,04 | 15,53 | 15,66 | 15,66 | 31.048.900 |
23 dic 2020 | 15,51 | 16,17 | 15,50 | 15,89 | 15,89 | 62.603.800 |
22 dic 2020 | 16,34 | 16,38 | 15,45 | 15,48 | 15,48 | 74.627.300 |
21 dic 2020 | 15,77 | 16,24 | 15,56 | 16,10 | 16,10 | 87.243.800 |
18 dic 2020 | 16,74 | 16,74 | 16,29 | 16,51 | 16,51 | 74.782.800 |
17 dic 2020 | 16,95 | 16,99 | 16,65 | 16,80 | 16,80 | 49.386.300 |
16 dic 2020 | 16,88 | 17,04 | 16,58 | 16,86 | 16,86 | 59.232.600 |
15 dic 2020 | 16,99 | 17,06 | 16,16 | 17,01 | 17,01 | 89.217.000 |
14 dic 2020 | 17,52 | 17,81 | 16,68 | 16,70 | 16,70 | 88.139.900 |
11 dic 2020 | 17,82 | 17,91 | 16,81 | 17,05 | 17,05 | 106.957.300 |
10 dic 2020 | 16,75 | 18,04 | 16,67 | 17,99 | 17,99 | 86.395.200 |
09 dic 2020 | 18,37 | 18,63 | 16,63 | 17,16 | 17,16 | 138.508.300 |
08 dic 2020 | 17,47 | 17,92 | 17,16 | 17,63 | 17,63 | 95.855.400 |
07 dic 2020 | 16,54 | 18,07 | 16,47 | 17,21 | 17,21 | 157.231.900 |
04 dic 2020 | 16,40 | 16,93 | 16,12 | 16,40 | 16,40 | 117.387.600 |
03 dic 2020 | 15,19 | 16,50 | 15,16 | 16,09 | 16,09 | 169.287.200 |
02 dic 2020 | 14,16 | 14,86 | 13,85 | 14,86 | 14,86 | 76.032.800 |
01 dic 2020 | 14,42 | 14,78 | 14,24 | 14,27 | 14,27 | 76.388.200 |
30 nov 2020 | 14,92 | 14,96 | 13,93 | 14,13 | 14,13 | 97.536.300 |
27 nov 2020 | 15,12 | 15,56 | 14,95 | 14,98 | 14,98 | 66.066.400 |
25 nov 2020 | 14,77 | 15,08 | 14,37 | 14,94 | 14,94 | 101.052.500 |
24 nov 2020 | 14,32 | 14,97 | 14,08 | 14,82 | 14,82 | 156.501.000 |
23 nov 2020 | 12,75 | 13,58 | 12,69 | 13,56 | 13,56 | 100.764.000 |
20 nov 2020 | 12,80 | 12,91 | 12,46 | 12,53 | 12,53 | 58.685.500 |
19 nov 2020 | 12,73 | 13,04 | 12,63 | 12,79 | 12,79 | 58.809.400 |
18 nov 2020 | 12,91 | 13,36 | 12,73 | 12,74 | 12,74 | 99.888.500 |
17 nov 2020 | 12,48 | 12,81 | 12,23 | 12,70 | 12,70 | 61.956.500 |
16 nov 2020 | 12,87 | 12,96 | 12,41 | 12,79 | 12,79 | 104.867.800 |
13 nov 2020 | 11,91 | 12,25 | 11,85 | 12,24 | 12,24 | 56.421.500 |
12 nov 2020 | 11,97 | 12,23 | 11,65 | 11,74 | 11,74 | 75.511.700 |
11 nov 2020 | 12,40 | 12,46 | 11,93 | 12,04 | 12,04 | 81.359.600 |
10 nov 2020 | 12,85 | 13,02 | 12,34 | 12,38 | 12,38 | 127.529.300 |
09 nov 2020 | 14,33 | 14,41 | 12,75 | 13,20 | 13,20 | 231.326.200 |
06 nov 2020 | 11,44 | 11,51 | 11,28 | 11,46 | 11,46 | 36.703.700 |
05 nov 2020 | 11,12 | 11,67 | 11,09 | 11,60 | 11,60 | 54.890.800 |
04 nov 2020 | 11,21 | 11,31 | 10,93 | 11,01 | 11,01 | 45.281.300 |
03 nov 2020 | 11,34 | 11,45 | 11,15 | 11,25 | 11,25 | 43.775.200 |
02 nov 2020 | 11,32 | 11,34 | 10,87 | 11,19 | 11,19 | 41.094.500 |
30 ott 2020 | 11,06 | 11,42 | 10,98 | 11,28 | 11,28 | 51.284.700 |
29 ott 2020 | 10,96 | 11,29 | 10,89 | 11,16 | 11,16 | 44.070.600 |
28 ott 2020 | 10,89 | 11,16 | 10,63 | 10,95 | 10,95 | 64.399.800 |
27 ott 2020 | 11,77 | 11,79 | 11,20 | 11,23 | 11,23 | 65.803.400 |
26 ott 2020 | 12,39 | 12,45 | 11,67 | 11,80 | 11,80 | 85.349.600 |
23 ott 2020 | 13,07 | 13,08 | 12,42 | 12,60 | 12,60 | 90.787.900 |
22 ott 2020 | 12,60 | 13,29 | 12,42 | 13,15 | 13,15 | 90.788.900 |
21 ott 2020 | 12,69 | 12,87 | 12,55 | 12,75 | 12,75 | 37.503.600 |
20 ott 2020 | 12,75 | 13,00 | 12,59 | 12,80 | 12,80 | 46.748.800 |
19 ott 2020 | 12,64 | 12,87 | 12,45 | 12,56 | 12,56 | 50.560.700 |
16 ott 2020 | 12,31 | 12,56 | 12,20 | 12,46 | 12,46 | 32.717.300 |
15 ott 2020 | 12,22 | 12,30 | 11,97 | 12,23 | 12,23 | 33.776.100 |
14 ott 2020 | 12,35 | 12,57 | 12,29 | 12,36 | 12,36 | 37.647.700 |
13 ott 2020 | 12,59 | 12,64 | 12,20 | 12,22 | 12,22 | 63.372.200 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |