37,35 0,22 (0,59%)
Dopo ore: 7:07PM EST
Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
08 mar 2021 | 37,38 | 37,73 | 36,82 | 37,13 | 37,13 | 64.272.392 |
05 mar 2021 | 37,03 | 37,60 | 36,17 | 36,93 | 36,93 | 74.270.800 |
04 mar 2021 | 36,14 | 36,87 | 35,92 | 36,50 | 36,50 | 96.287.600 |
04 mar 2021 | 0.18 Dividendo | |||||
03 mar 2021 | 35,97 | 36,97 | 35,84 | 36,42 | 36,24 | 65.986.000 |
02 mar 2021 | 35,65 | 35,94 | 35,50 | 35,53 | 35,35 | 41.136.100 |
01 mar 2021 | 35,52 | 36,05 | 35,24 | 35,79 | 35,61 | 45.873.100 |
26 feb 2021 | 35,73 | 36,03 | 34,68 | 34,71 | 34,54 | 70.916.600 |
25 feb 2021 | 36,96 | 37,03 | 35,76 | 35,93 | 35,75 | 74.762.000 |
24 feb 2021 | 35,74 | 36,52 | 35,60 | 36,38 | 36,20 | 58.139.500 |
23 feb 2021 | 35,42 | 35,89 | 35,14 | 35,52 | 35,34 | 67.440.700 |
22 feb 2021 | 34,45 | 35,25 | 34,41 | 35,15 | 34,98 | 56.783.400 |
19 feb 2021 | 34,20 | 34,73 | 34,18 | 34,54 | 34,37 | 54.514.100 |
18 feb 2021 | 34,06 | 34,65 | 34,02 | 34,19 | 34,02 | 37.541.700 |
17 feb 2021 | 34,04 | 34,56 | 33,79 | 34,41 | 34,24 | 45.455.300 |
16 feb 2021 | 33,98 | 34,56 | 33,70 | 34,27 | 34,10 | 52.802.600 |
12 feb 2021 | 33,00 | 33,45 | 32,91 | 33,37 | 33,21 | 37.446.900 |
11 feb 2021 | 32,97 | 33,31 | 32,55 | 32,88 | 32,72 | 29.472.700 |
10 feb 2021 | 33,12 | 33,42 | 32,86 | 32,98 | 32,82 | 45.031.900 |
09 feb 2021 | 32,97 | 33,02 | 32,59 | 32,95 | 32,79 | 35.868.600 |
08 feb 2021 | 32,43 | 33,28 | 32,40 | 33,09 | 32,93 | 46.014.100 |
05 feb 2021 | 32,89 | 32,91 | 32,32 | 32,37 | 32,21 | 41.978.500 |
04 feb 2021 | 31,80 | 32,53 | 31,78 | 32,50 | 32,34 | 51.751.900 |
03 feb 2021 | 30,91 | 31,73 | 30,88 | 31,58 | 31,42 | 49.404.900 |
02 feb 2021 | 30,58 | 31,20 | 30,54 | 31,03 | 30,88 | 53.527.000 |
01 feb 2021 | 29,87 | 30,04 | 29,57 | 29,96 | 29,81 | 40.985.300 |
29 gen 2021 | 30,40 | 30,50 | 29,59 | 29,65 | 29,50 | 63.994.800 |
28 gen 2021 | 30,42 | 30,75 | 29,92 | 30,32 | 30,17 | 51.223.300 |
27 gen 2021 | 30,31 | 30,43 | 29,67 | 29,83 | 29,68 | 63.809.200 |
26 gen 2021 | 31,40 | 31,43 | 30,91 | 30,94 | 30,79 | 36.373.000 |
25 gen 2021 | 31,27 | 31,30 | 30,57 | 31,16 | 31,01 | 48.078.400 |
22 gen 2021 | 31,36 | 31,75 | 31,25 | 31,55 | 31,39 | 45.314.500 |
21 gen 2021 | 32,34 | 32,48 | 31,73 | 31,77 | 31,61 | 49.675.900 |
20 gen 2021 | 32,76 | 32,79 | 32,16 | 32,34 | 32,18 | 53.920.000 |
19 gen 2021 | 32,50 | 33,60 | 32,20 | 32,77 | 32,61 | 78.130.200 |
15 gen 2021 | 33,29 | 33,63 | 32,70 | 33,01 | 32,85 | 57.684.300 |
14 gen 2021 | 33,48 | 34,37 | 33,42 | 33,99 | 33,82 | 48.483.500 |
13 gen 2021 | 33,43 | 33,68 | 33,09 | 33,46 | 33,29 | 43.172.800 |
12 gen 2021 | 33,42 | 33,97 | 33,20 | 33,66 | 33,49 | 68.166.200 |
11 gen 2021 | 32,09 | 33,13 | 31,90 | 33,07 | 32,91 | 51.899.600 |
08 gen 2021 | 32,92 | 33,00 | 32,11 | 32,53 | 32,37 | 44.641.400 |
07 gen 2021 | 33,31 | 33,62 | 32,84 | 32,86 | 32,70 | 74.358.500 |
06 gen 2021 | 31,90 | 32,62 | 31,36 | 32,15 | 31,99 | 107.002.800 |
05 gen 2021 | 30,17 | 30,54 | 29,91 | 30,26 | 30,11 | 48.507.000 |
04 gen 2021 | 30,46 | 30,57 | 29,75 | 30,03 | 29,88 | 51.483.900 |
31 dic 2020 | 30,01 | 30,39 | 29,90 | 30,31 | 30,16 | 28.716.000 |
30 dic 2020 | 30,00 | 30,22 | 29,94 | 29,98 | 29,83 | 26.370.100 |
29 dic 2020 | 30,17 | 30,25 | 29,93 | 30,01 | 29,86 | 33.291.900 |
28 dic 2020 | 30,23 | 30,55 | 29,99 | 30,13 | 29,98 | 32.861.200 |
24 dic 2020 | 30,27 | 30,27 | 29,74 | 29,96 | 29,81 | 22.632.300 |
23 dic 2020 | 29,39 | 30,35 | 29,33 | 30,05 | 29,90 | 52.537.200 |
22 dic 2020 | 29,78 | 29,78 | 29,17 | 29,21 | 29,07 | 39.054.300 |
21 dic 2020 | 29,10 | 29,99 | 28,73 | 29,74 | 29,59 | 93.397.400 |
18 dic 2020 | 28,89 | 29,10 | 28,57 | 28,67 | 28,53 | 82.817.200 |
17 dic 2020 | 28,71 | 28,92 | 28,53 | 28,83 | 28,69 | 43.182.700 |
16 dic 2020 | 28,80 | 28,82 | 28,44 | 28,72 | 28,58 | 42.463.200 |
15 dic 2020 | 28,35 | 28,82 | 28,25 | 28,64 | 28,50 | 43.717.800 |
14 dic 2020 | 28,92 | 28,96 | 28,14 | 28,22 | 28,08 | 40.267.100 |
11 dic 2020 | 28,68 | 28,75 | 28,30 | 28,57 | 28,43 | 40.538.400 |
10 dic 2020 | 28,63 | 29,13 | 28,47 | 29,11 | 28,97 | 58.859.600 |
09 dic 2020 | 29,25 | 29,25 | 28,75 | 28,80 | 28,66 | 54.886.300 |
08 dic 2020 | 28,86 | 29,15 | 28,77 | 28,93 | 28,79 | 33.869.100 |
07 dic 2020 | 28,90 | 29,15 | 28,69 | 29,09 | 28,95 | 42.197.800 |
04 dic 2020 | 29,20 | 29,43 | 29,00 | 29,29 | 29,15 | 66.188.200 |
03 dic 2020 | 28,94 | 29,10 | 28,63 | 28,91 | 28,77 | 54.013.700 |
03 dic 2020 | 0.18 Dividendo | |||||
02 dic 2020 | 28,69 | 29,18 | 28,53 | 29,06 | 28,74 | 45.257.500 |
01 dic 2020 | 28,74 | 29,04 | 28,67 | 28,69 | 28,37 | 50.307.300 |
30 nov 2020 | 28,72 | 28,86 | 28,10 | 28,16 | 27,85 | 63.567.900 |
27 nov 2020 | 28,97 | 29,10 | 28,81 | 28,99 | 28,67 | 25.971.600 |
25 nov 2020 | 28,71 | 29,04 | 28,48 | 29,03 | 28,71 | 57.249.900 |
24 nov 2020 | 27,93 | 28,99 | 27,92 | 28,98 | 28,66 | 80.387.800 |
23 nov 2020 | 27,11 | 27,52 | 27,06 | 27,39 | 27,09 | 45.421.200 |
20 nov 2020 | 26,74 | 26,95 | 26,63 | 26,81 | 26,51 | 40.538.000 |
19 nov 2020 | 26,93 | 27,01 | 26,65 | 26,98 | 26,68 | 46.423.000 |
18 nov 2020 | 27,63 | 27,93 | 26,96 | 26,98 | 26,68 | 54.416.700 |
17 nov 2020 | 27,25 | 27,60 | 27,01 | 27,55 | 27,24 | 46.402.300 |
16 nov 2020 | 27,86 | 28,00 | 27,18 | 27,58 | 27,27 | 57.396.700 |
13 nov 2020 | 26,88 | 27,21 | 26,76 | 27,00 | 26,70 | 52.421.000 |
12 nov 2020 | 26,84 | 26,90 | 26,31 | 26,69 | 26,39 | 67.912.600 |
11 nov 2020 | 27,75 | 27,77 | 27,12 | 27,34 | 27,04 | 48.360.900 |
10 nov 2020 | 27,49 | 27,76 | 27,18 | 27,66 | 27,35 | 77.694.600 |
09 nov 2020 | 26,60 | 28,27 | 26,30 | 27,76 | 27,45 | 178.378.800 |
06 nov 2020 | 24,93 | 24,96 | 24,23 | 24,31 | 24,04 | 55.454.500 |
05 nov 2020 | 23,90 | 24,79 | 23,86 | 24,61 | 24,34 | 74.722.600 |
04 nov 2020 | 23,89 | 24,14 | 23,27 | 23,68 | 23,42 | 88.845.500 |
03 nov 2020 | 24,58 | 24,94 | 24,51 | 24,69 | 24,42 | 65.106.200 |
02 nov 2020 | 23,89 | 24,26 | 23,47 | 24,08 | 23,81 | 59.756.400 |
30 ott 2020 | 23,49 | 23,84 | 23,24 | 23,70 | 23,44 | 66.453.400 |
29 ott 2020 | 23,36 | 23,75 | 23,12 | 23,54 | 23,28 | 57.490.400 |
28 ott 2020 | 23,41 | 23,66 | 23,12 | 23,47 | 23,21 | 81.942.500 |
27 ott 2020 | 24,29 | 24,39 | 23,81 | 23,85 | 23,59 | 55.009.300 |
26 ott 2020 | 24,47 | 24,58 | 24,15 | 24,54 | 24,27 | 59.450.200 |
23 ott 2020 | 25,24 | 25,26 | 24,71 | 24,90 | 24,62 | 51.007.400 |
22 ott 2020 | 24,05 | 24,91 | 24,00 | 24,87 | 24,59 | 55.402.000 |
21 ott 2020 | 24,22 | 24,34 | 24,01 | 24,05 | 23,78 | 41.564.900 |
20 ott 2020 | 23,89 | 24,48 | 23,88 | 24,14 | 23,87 | 62.476.400 |
19 ott 2020 | 24,30 | 24,32 | 23,69 | 23,72 | 23,46 | 51.377.900 |
16 ott 2020 | 24,20 | 24,35 | 23,94 | 24,24 | 23,97 | 58.357.700 |
15 ott 2020 | 23,59 | 24,20 | 23,48 | 24,15 | 23,88 | 66.832.400 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |