120,44 -0,55 (-0,45%)
Dopo ore: 5:56PM EST
Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
25 feb 2021 | 124,68 | 126,46 | 120,54 | 120,99 | 120,99 | 140.936.825 |
24 feb 2021 | 124,94 | 125,56 | 122,23 | 125,35 | 125,35 | 110.691.500 |
23 feb 2021 | 123,76 | 126,71 | 118,39 | 125,86 | 125,86 | 157.859.100 |
22 feb 2021 | 128,01 | 129,72 | 125,60 | 126,00 | 126,00 | 103.607.600 |
19 feb 2021 | 130,24 | 130,71 | 128,80 | 129,87 | 129,87 | 87.525.900 |
18 feb 2021 | 129,20 | 130,00 | 127,41 | 129,71 | 129,71 | 96.648.100 |
17 feb 2021 | 131,25 | 132,22 | 129,47 | 130,84 | 130,84 | 97.918.500 |
16 feb 2021 | 135,49 | 136,01 | 132,79 | 133,19 | 133,19 | 80.206.200 |
12 feb 2021 | 134,35 | 135,53 | 133,69 | 135,37 | 135,37 | 60.029.300 |
11 feb 2021 | 135,90 | 136,39 | 133,77 | 135,13 | 135,13 | 64.154.400 |
10 feb 2021 | 136,48 | 136,99 | 134,40 | 135,39 | 135,39 | 73.046.600 |
09 feb 2021 | 136,62 | 137,88 | 135,85 | 136,01 | 136,01 | 76.774.200 |
08 feb 2021 | 136,03 | 136,96 | 134,92 | 136,91 | 136,91 | 71.297.200 |
05 feb 2021 | 137,35 | 137,42 | 135,86 | 136,76 | 136,76 | 75.524.000 |
05 feb 2021 | 0.205 Dividendo | |||||
04 feb 2021 | 136,30 | 137,40 | 134,59 | 137,39 | 137,18 | 84.183.100 |
03 feb 2021 | 135,76 | 135,77 | 133,61 | 133,94 | 133,74 | 89.880.900 |
02 feb 2021 | 135,73 | 136,31 | 134,61 | 134,99 | 134,79 | 83.305.400 |
01 feb 2021 | 133,75 | 135,38 | 130,93 | 134,14 | 133,94 | 106.239.800 |
29 gen 2021 | 135,83 | 136,74 | 130,21 | 131,96 | 131,76 | 177.180.600 |
28 gen 2021 | 139,52 | 141,99 | 136,70 | 137,09 | 136,89 | 142.621.100 |
27 gen 2021 | 143,43 | 144,30 | 140,41 | 142,06 | 141,85 | 140.843.800 |
26 gen 2021 | 143,60 | 144,30 | 141,37 | 143,16 | 142,95 | 98.390.600 |
25 gen 2021 | 143,07 | 145,09 | 136,54 | 142,92 | 142,71 | 157.611.700 |
22 gen 2021 | 136,28 | 139,85 | 135,02 | 139,07 | 138,86 | 114.459.400 |
21 gen 2021 | 133,80 | 139,67 | 133,59 | 136,87 | 136,67 | 120.529.500 |
20 gen 2021 | 128,66 | 132,49 | 128,55 | 132,03 | 131,83 | 104.319.500 |
19 gen 2021 | 127,78 | 128,71 | 126,94 | 127,83 | 127,64 | 90.757.300 |
15 gen 2021 | 128,78 | 130,22 | 127,00 | 127,14 | 126,95 | 111.598.500 |
14 gen 2021 | 130,80 | 131,00 | 128,76 | 128,91 | 128,72 | 90.221.800 |
13 gen 2021 | 128,76 | 131,45 | 128,49 | 130,89 | 130,69 | 88.636.800 |
12 gen 2021 | 128,50 | 129,69 | 126,86 | 128,80 | 128,61 | 91.951.100 |
11 gen 2021 | 129,19 | 130,17 | 128,50 | 128,98 | 128,79 | 100.620.900 |
08 gen 2021 | 132,43 | 132,63 | 130,23 | 132,05 | 131,85 | 105.158.200 |
07 gen 2021 | 128,36 | 131,63 | 127,86 | 130,92 | 130,72 | 109.578.200 |
06 gen 2021 | 127,72 | 131,05 | 126,38 | 126,60 | 126,41 | 155.088.000 |
05 gen 2021 | 128,89 | 131,74 | 128,43 | 131,01 | 130,81 | 97.664.900 |
04 gen 2021 | 133,52 | 133,61 | 126,76 | 129,41 | 129,22 | 143.301.900 |
31 dic 2020 | 134,08 | 134,74 | 131,72 | 132,69 | 132,49 | 99.116.600 |
30 dic 2020 | 135,58 | 135,99 | 133,40 | 133,72 | 133,52 | 96.452.100 |
29 dic 2020 | 138,05 | 138,79 | 134,34 | 134,87 | 134,67 | 121.047.300 |
28 dic 2020 | 133,99 | 137,34 | 133,51 | 136,69 | 136,49 | 124.486.200 |
24 dic 2020 | 131,32 | 133,46 | 131,10 | 131,97 | 131,77 | 54.930.100 |
23 dic 2020 | 132,16 | 132,43 | 130,78 | 130,96 | 130,76 | 88.223.700 |
22 dic 2020 | 131,61 | 134,41 | 129,65 | 131,88 | 131,68 | 168.904.800 |
21 dic 2020 | 125,02 | 128,31 | 123,45 | 128,23 | 128,04 | 121.251.600 |
18 dic 2020 | 128,96 | 129,10 | 126,12 | 126,66 | 126,47 | 192.541.500 |
17 dic 2020 | 128,90 | 129,58 | 128,04 | 128,70 | 128,51 | 94.359.800 |
16 dic 2020 | 127,41 | 128,37 | 126,56 | 127,81 | 127,62 | 98.208.600 |
15 dic 2020 | 124,34 | 127,90 | 124,13 | 127,88 | 127,69 | 157.572.300 |
14 dic 2020 | 122,60 | 123,35 | 121,54 | 121,78 | 121,60 | 79.184.500 |
11 dic 2020 | 122,43 | 122,76 | 120,55 | 122,41 | 122,23 | 86.939.800 |
10 dic 2020 | 120,50 | 123,87 | 120,15 | 123,24 | 123,06 | 81.312.200 |
09 dic 2020 | 124,53 | 125,95 | 121,00 | 121,78 | 121,60 | 115.089.200 |
08 dic 2020 | 124,37 | 124,98 | 123,09 | 124,38 | 124,19 | 82.225.500 |
07 dic 2020 | 122,31 | 124,57 | 122,25 | 123,75 | 123,57 | 86.712.000 |
04 dic 2020 | 122,60 | 122,86 | 121,52 | 122,25 | 122,07 | 78.260.400 |
03 dic 2020 | 123,52 | 123,78 | 122,21 | 122,94 | 122,76 | 78.967.600 |
02 dic 2020 | 122,02 | 123,37 | 120,89 | 123,08 | 122,90 | 89.004.200 |
01 dic 2020 | 121,01 | 123,47 | 120,01 | 122,72 | 122,54 | 128.166.800 |
30 nov 2020 | 116,97 | 120,97 | 116,81 | 119,05 | 118,87 | 169.410.200 |
27 nov 2020 | 116,57 | 117,49 | 116,22 | 116,59 | 116,42 | 46.691.300 |
25 nov 2020 | 115,55 | 116,75 | 115,17 | 116,03 | 115,86 | 76.499.200 |
24 nov 2020 | 113,91 | 115,85 | 112,59 | 115,17 | 115,00 | 113.874.200 |
23 nov 2020 | 117,18 | 117,62 | 113,75 | 113,85 | 113,68 | 127.959.300 |
20 nov 2020 | 118,64 | 118,77 | 117,29 | 117,34 | 117,16 | 73.604.300 |
19 nov 2020 | 117,59 | 119,06 | 116,81 | 118,64 | 118,46 | 74.113.000 |
18 nov 2020 | 118,61 | 119,82 | 118,00 | 118,03 | 117,85 | 76.322.100 |
17 nov 2020 | 119,55 | 120,67 | 118,96 | 119,39 | 119,21 | 74.271.000 |
16 nov 2020 | 118,92 | 120,99 | 118,15 | 120,30 | 120,12 | 91.183.000 |
13 nov 2020 | 119,44 | 119,67 | 117,87 | 119,26 | 119,08 | 81.581.900 |
12 nov 2020 | 119,62 | 120,53 | 118,57 | 119,21 | 119,03 | 103.162.300 |
11 nov 2020 | 117,19 | 119,63 | 116,44 | 119,49 | 119,31 | 112.295.000 |
10 nov 2020 | 115,55 | 117,59 | 114,13 | 115,97 | 115,80 | 138.023.400 |
09 nov 2020 | 120,50 | 121,99 | 116,05 | 116,32 | 116,15 | 154.515.300 |
06 nov 2020 | 118,32 | 119,20 | 116,13 | 118,69 | 118,51 | 114.457.900 |
06 nov 2020 | 0.205 Dividendo | |||||
05 nov 2020 | 117,95 | 119,62 | 116,87 | 119,03 | 118,65 | 126.387.100 |
04 nov 2020 | 114,14 | 115,59 | 112,35 | 114,95 | 114,58 | 138.235.500 |
03 nov 2020 | 109,66 | 111,49 | 108,73 | 110,44 | 110,09 | 107.624.400 |
02 nov 2020 | 109,11 | 110,68 | 107,32 | 108,77 | 108,42 | 122.866.900 |
30 ott 2020 | 111,06 | 111,99 | 107,72 | 108,86 | 108,51 | 190.272.600 |
29 ott 2020 | 112,37 | 116,93 | 112,20 | 115,32 | 114,95 | 146.129.200 |
28 ott 2020 | 115,05 | 115,43 | 111,10 | 111,20 | 110,84 | 143.937.800 |
27 ott 2020 | 115,49 | 117,28 | 114,54 | 116,60 | 116,23 | 92.276.800 |
26 ott 2020 | 114,01 | 116,55 | 112,88 | 115,05 | 114,68 | 111.850.700 |
23 ott 2020 | 116,39 | 116,55 | 114,28 | 115,04 | 114,67 | 82.572.600 |
22 ott 2020 | 117,45 | 118,04 | 114,59 | 115,75 | 115,38 | 101.988.000 |
21 ott 2020 | 116,67 | 118,71 | 116,45 | 116,87 | 116,49 | 89.946.000 |
20 ott 2020 | 116,20 | 118,98 | 115,63 | 117,51 | 117,13 | 124.423.700 |
19 ott 2020 | 119,96 | 120,42 | 115,66 | 115,98 | 115,61 | 120.639.300 |
16 ott 2020 | 121,28 | 121,55 | 118,81 | 119,02 | 118,64 | 115.393.800 |
15 ott 2020 | 118,72 | 121,20 | 118,15 | 120,71 | 120,32 | 112.559.200 |
14 ott 2020 | 121,00 | 123,03 | 119,62 | 121,19 | 120,80 | 151.062.300 |
13 ott 2020 | 125,27 | 125,39 | 119,65 | 121,10 | 120,71 | 262.330.500 |
12 ott 2020 | 120,06 | 125,18 | 119,28 | 124,40 | 124,00 | 240.226.800 |
09 ott 2020 | 115,28 | 117,00 | 114,92 | 116,97 | 116,59 | 100.506.900 |
08 ott 2020 | 116,25 | 116,40 | 114,59 | 114,97 | 114,60 | 83.477.200 |
07 ott 2020 | 114,62 | 115,55 | 114,13 | 115,08 | 114,71 | 96.849.000 |
06 ott 2020 | 115,70 | 116,12 | 112,25 | 113,16 | 112,80 | 161.498.200 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |