117,00 -0,12 (-0,10%)
Dopo ore: 4:28PM EDT
Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
13 apr 2021 | 116,89 | 117,26 | 116,33 | 117,12 | 117,12 | 1.039.408 |
12 apr 2021 | 116,56 | 118,51 | 116,40 | 117,54 | 117,54 | 1.030.200 |
09 apr 2021 | 115,92 | 116,94 | 115,58 | 116,81 | 116,81 | 704.400 |
08 apr 2021 | 116,26 | 116,51 | 114,80 | 115,45 | 115,45 | 595.600 |
07 apr 2021 | 116,44 | 117,14 | 115,43 | 116,48 | 116,48 | 765.800 |
06 apr 2021 | 117,01 | 117,93 | 115,77 | 115,99 | 115,99 | 795.800 |
05 apr 2021 | 117,26 | 118,09 | 115,15 | 117,01 | 117,01 | 997.300 |
01 apr 2021 | 117,94 | 118,00 | 114,72 | 116,89 | 116,89 | 1.142.200 |
31 mar 2021 | 118,70 | 119,51 | 117,86 | 118,07 | 118,07 | 1.348.700 |
30 mar 2021 | 119,06 | 120,54 | 118,65 | 119,06 | 119,06 | 839.400 |
29 mar 2021 | 118,15 | 119,81 | 117,78 | 119,05 | 119,05 | 629.500 |
26 mar 2021 | 118,00 | 118,85 | 117,24 | 118,73 | 118,73 | 705.200 |
25 mar 2021 | 115,38 | 117,64 | 114,11 | 117,34 | 117,34 | 608.800 |
24 mar 2021 | 113,66 | 116,85 | 113,43 | 115,37 | 115,37 | 1.358.300 |
23 mar 2021 | 116,00 | 116,33 | 113,18 | 113,77 | 113,77 | 836.600 |
22 mar 2021 | 115,87 | 116,42 | 114,19 | 116,35 | 116,35 | 697.500 |
19 mar 2021 | 115,35 | 117,12 | 115,03 | 115,92 | 115,92 | 2.448.100 |
18 mar 2021 | 113,71 | 116,70 | 113,28 | 115,63 | 115,63 | 891.500 |
17 mar 2021 | 113,50 | 114,63 | 112,70 | 114,00 | 114,00 | 796.200 |
16 mar 2021 | 113,62 | 113,73 | 111,82 | 112,86 | 112,86 | 939.500 |
15 mar 2021 | 113,14 | 114,08 | 112,09 | 113,86 | 113,86 | 659.300 |
12 mar 2021 | 110,77 | 113,39 | 110,00 | 112,92 | 112,92 | 1.067.900 |
11 mar 2021 | 110,68 | 111,43 | 108,52 | 109,86 | 109,86 | 1.314.200 |
10 mar 2021 | 110,00 | 113,57 | 109,72 | 111,83 | 111,83 | 1.880.200 |
09 mar 2021 | 107,79 | 111,14 | 107,72 | 110,13 | 110,13 | 1.599.100 |
08 mar 2021 | 105,59 | 109,16 | 105,57 | 107,51 | 107,51 | 1.149.900 |
05 mar 2021 | 103,73 | 105,45 | 101,84 | 104,83 | 104,83 | 1.145.700 |
04 mar 2021 | 102,70 | 104,85 | 101,85 | 102,99 | 102,99 | 827.700 |
03 mar 2021 | 104,13 | 104,94 | 103,32 | 103,34 | 103,34 | 784.600 |
02 mar 2021 | 103,22 | 104,36 | 102,63 | 104,25 | 104,25 | 742.800 |
01 mar 2021 | 101,92 | 103,86 | 101,92 | 103,17 | 103,17 | 1.158.400 |
26 feb 2021 | 102,96 | 103,40 | 100,71 | 101,22 | 101,22 | 1.333.100 |
25 feb 2021 | 105,86 | 106,82 | 102,54 | 102,85 | 102,85 | 1.037.800 |
24 feb 2021 | 106,13 | 107,35 | 104,70 | 105,20 | 105,20 | 1.003.200 |
23 feb 2021 | 106,76 | 108,00 | 104,50 | 106,47 | 106,47 | 887.900 |
22 feb 2021 | 105,28 | 106,62 | 104,05 | 106,12 | 106,12 | 731.900 |
19 feb 2021 | 105,61 | 106,32 | 105,00 | 105,87 | 105,87 | 890.200 |
18 feb 2021 | 104,72 | 105,73 | 104,31 | 105,26 | 105,26 | 728.300 |
17 feb 2021 | 102,71 | 105,70 | 102,68 | 105,31 | 105,31 | 849.700 |
16 feb 2021 | 105,62 | 105,62 | 103,08 | 103,37 | 103,37 | 808.000 |
12 feb 2021 | 103,75 | 105,45 | 103,61 | 105,18 | 105,18 | 897.500 |
11 feb 2021 | 106,63 | 106,72 | 104,22 | 104,53 | 104,53 | 1.030.100 |
11 feb 2021 | 0.44 Dividendo | |||||
10 feb 2021 | 108,25 | 108,25 | 106,04 | 106,27 | 105,83 | 1.370.400 |
09 feb 2021 | 108,13 | 108,84 | 106,25 | 107,43 | 106,99 | 926.200 |
08 feb 2021 | 109,70 | 110,42 | 107,70 | 108,49 | 108,04 | 1.105.200 |
05 feb 2021 | 112,20 | 112,33 | 108,08 | 109,69 | 109,24 | 1.832.500 |
04 feb 2021 | 106,14 | 112,88 | 106,14 | 111,92 | 111,46 | 1.976.300 |
03 feb 2021 | 105,18 | 106,08 | 103,40 | 105,53 | 105,09 | 1.339.900 |
02 feb 2021 | 108,10 | 110,00 | 105,54 | 105,62 | 105,18 | 1.241.100 |
01 feb 2021 | 104,86 | 107,38 | 104,81 | 106,89 | 106,45 | 1.399.300 |
29 gen 2021 | 106,81 | 107,62 | 103,80 | 104,20 | 103,77 | 1.157.900 |
28 gen 2021 | 107,38 | 109,65 | 106,82 | 106,90 | 106,46 | 1.017.400 |
27 gen 2021 | 107,91 | 109,76 | 106,61 | 106,84 | 106,40 | 1.013.900 |
26 gen 2021 | 107,67 | 109,62 | 106,94 | 108,84 | 108,39 | 813.900 |
25 gen 2021 | 107,09 | 107,52 | 106,00 | 106,87 | 106,43 | 693.100 |
22 gen 2021 | 104,66 | 108,72 | 104,66 | 107,76 | 107,31 | 1.595.400 |
21 gen 2021 | 103,67 | 105,41 | 102,73 | 104,91 | 104,48 | 1.218.600 |
20 gen 2021 | 103,19 | 104,39 | 102,77 | 103,79 | 103,36 | 1.297.900 |
19 gen 2021 | 107,49 | 107,89 | 103,24 | 103,50 | 103,07 | 1.368.000 |
15 gen 2021 | 105,60 | 107,89 | 104,53 | 106,80 | 106,36 | 3.229.200 |
14 gen 2021 | 105,68 | 106,66 | 105,35 | 105,64 | 105,20 | 948.300 |
13 gen 2021 | 106,32 | 106,52 | 105,40 | 105,62 | 105,18 | 940.300 |
12 gen 2021 | 107,49 | 107,77 | 106,15 | 106,52 | 106,08 | 1.441.900 |
11 gen 2021 | 109,17 | 110,49 | 106,10 | 107,35 | 106,91 | 1.582.700 |
08 gen 2021 | 110,07 | 112,48 | 109,54 | 110,03 | 109,57 | 1.801.000 |
07 gen 2021 | 106,55 | 110,39 | 106,24 | 110,13 | 109,67 | 2.068.400 |
06 gen 2021 | 100,16 | 107,15 | 100,16 | 106,17 | 105,73 | 2.844.800 |
05 gen 2021 | 96,73 | 98,88 | 94,89 | 97,76 | 97,36 | 1.800.200 |
04 gen 2021 | 97,85 | 97,95 | 95,07 | 96,50 | 96,10 | 1.753.300 |
31 dic 2020 | 96,75 | 97,97 | 96,08 | 97,76 | 97,36 | 523.600 |
30 dic 2020 | 97,21 | 97,56 | 96,40 | 96,96 | 96,56 | 648.900 |
29 dic 2020 | 97,64 | 98,26 | 96,32 | 97,12 | 96,72 | 1.061.500 |
28 dic 2020 | 97,71 | 98,20 | 96,37 | 96,80 | 96,40 | 521.900 |
24 dic 2020 | 97,33 | 97,58 | 96,08 | 96,97 | 96,57 | 295.800 |
23 dic 2020 | 97,04 | 98,08 | 96,67 | 97,24 | 96,84 | 752.300 |
22 dic 2020 | 97,62 | 98,38 | 96,46 | 96,72 | 96,32 | 915.700 |
21 dic 2020 | 97,32 | 97,84 | 95,77 | 97,67 | 97,27 | 1.074.200 |
18 dic 2020 | 98,76 | 99,85 | 97,51 | 98,61 | 98,20 | 1.682.200 |
17 dic 2020 | 98,91 | 99,09 | 97,46 | 98,74 | 98,33 | 1.064.100 |
16 dic 2020 | 99,11 | 99,11 | 98,01 | 98,37 | 97,96 | 757.200 |
15 dic 2020 | 97,56 | 99,34 | 97,56 | 99,03 | 98,62 | 936.500 |
14 dic 2020 | 99,07 | 99,07 | 97,09 | 97,12 | 96,72 | 1.025.200 |
11 dic 2020 | 98,85 | 99,38 | 97,58 | 98,06 | 97,65 | 782.500 |
10 dic 2020 | 100,49 | 101,57 | 99,29 | 99,37 | 98,96 | 886.200 |
09 dic 2020 | 100,48 | 101,47 | 100,01 | 101,11 | 100,69 | 967.900 |
08 dic 2020 | 99,02 | 100,99 | 98,37 | 100,43 | 100,01 | 979.500 |
07 dic 2020 | 103,00 | 103,30 | 99,14 | 99,49 | 99,08 | 1.197.400 |
04 dic 2020 | 101,71 | 102,99 | 100,41 | 102,98 | 102,55 | 873.100 |
03 dic 2020 | 102,74 | 103,11 | 100,89 | 101,50 | 101,08 | 772.700 |
02 dic 2020 | 102,55 | 103,69 | 102,13 | 103,12 | 102,69 | 700.300 |
01 dic 2020 | 103,85 | 104,43 | 101,89 | 102,19 | 101,77 | 999.100 |
30 nov 2020 | 103,72 | 104,52 | 102,47 | 103,11 | 102,68 | 1.223.200 |
27 nov 2020 | 103,29 | 103,81 | 102,54 | 103,20 | 102,77 | 309.800 |
25 nov 2020 | 103,39 | 103,94 | 101,49 | 103,11 | 102,68 | 760.300 |
24 nov 2020 | 101,00 | 103,80 | 100,31 | 103,10 | 102,67 | 1.212.300 |
23 nov 2020 | 101,28 | 101,84 | 100,08 | 100,48 | 100,06 | 1.474.200 |
20 nov 2020 | 101,44 | 101,78 | 99,74 | 100,46 | 100,04 | 949.200 |
19 nov 2020 | 102,65 | 102,91 | 100,40 | 101,90 | 101,48 | 1.481.100 |
18 nov 2020 | 105,63 | 107,75 | 103,39 | 103,44 | 103,01 | 898.400 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |