Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 gen 2021 | 3,7300 | 3,8200 | 3,7100 | 3,8200 | 3,8200 | 5.440.300 |
| 21 gen 2021 | 3,8300 | 3,8500 | 3,7200 | 3,7800 | 3,7800 | 2.981.000 |
| 20 gen 2021 | 3,8700 | 3,8900 | 3,8100 | 3,8700 | 3,8700 | 2.541.200 |
| 19 gen 2021 | 3,9000 | 3,9000 | 3,8300 | 3,8400 | 3,8400 | 4.620.400 |
| 15 gen 2021 | 4,0000 | 4,0400 | 3,9400 | 3,9900 | 3,9900 | 8.077.700 |
| 14 gen 2021 | 4,0600 | 4,1600 | 4,0200 | 4,1100 | 4,1100 | 2.635.000 |
| 13 gen 2021 | 4,0400 | 4,0800 | 3,9600 | 4,0200 | 4,0200 | 3.740.700 |
| 12 gen 2021 | 3,9800 | 4,1100 | 3,9800 | 4,0300 | 4,0300 | 5.389.000 |
| 11 gen 2021 | 3,9400 | 3,9800 | 3,9200 | 3,9600 | 3,9600 | 7.593.100 |
| 08 gen 2021 | 4,1500 | 4,1500 | 4,0300 | 4,0700 | 4,0700 | 1.645.600 |
| 07 gen 2021 | 4,0300 | 4,1100 | 3,9900 | 4,0900 | 4,0900 | 8.373.200 |
| 06 gen 2021 | 4,0200 | 4,1100 | 3,9800 | 4,0400 | 4,0400 | 5.221.900 |
| 05 gen 2021 | 4,0100 | 4,1000 | 3,9900 | 4,0700 | 4,0700 | 2.882.100 |
| 04 gen 2021 | 4,2900 | 4,3200 | 4,0600 | 4,0800 | 4,0800 | 5.315.200 |
| 31 dic 2020 | 4,2400 | 4,2600 | 4,1500 | 4,2000 | 4,2000 | 1.588.900 |
| 30 dic 2020 | 4,3300 | 4,3600 | 4,2600 | 4,2700 | 4,2700 | 1.579.700 |
| 29 dic 2020 | 4,3600 | 4,4000 | 4,3200 | 4,3500 | 4,3500 | 1.880.600 |
| 28 dic 2020 | 4,3000 | 4,3300 | 4,2600 | 4,3300 | 4,3300 | 3.814.600 |
| 24 dic 2020 | 4,3100 | 4,3200 | 4,2200 | 4,3200 | 4,3200 | 666.600 |
| 23 dic 2020 | 4,3200 | 4,3600 | 4,2700 | 4,3400 | 4,3400 | 1.425.300 |
| 22 dic 2020 | 4,3700 | 4,3900 | 4,2900 | 4,3000 | 4,3000 | 1.478.500 |
| 21 dic 2020 | 4,2800 | 4,3800 | 4,2100 | 4,3100 | 4,3100 | 3.666.200 |
| 18 dic 2020 | 4,4200 | 4,4500 | 4,3400 | 4,3700 | 4,3700 | 2.179.600 |
| 17 dic 2020 | 4,3800 | 4,3900 | 4,2900 | 4,3200 | 4,3200 | 2.243.400 |
| 16 dic 2020 | 4,3300 | 4,4000 | 4,2800 | 4,3800 | 4,3800 | 1.759.600 |
| 15 dic 2020 | 4,2500 | 4,3300 | 4,2200 | 4,3200 | 4,3200 | 1.879.300 |
| 14 dic 2020 | 4,3300 | 4,3500 | 4,2700 | 4,3000 | 4,3000 | 3.160.100 |
| 11 dic 2020 | 4,3100 | 4,4200 | 4,2800 | 4,3800 | 4,3800 | 1.550.000 |
| 10 dic 2020 | 4,3700 | 4,5000 | 4,3600 | 4,4100 | 4,4100 | 2.932.400 |
| 09 dic 2020 | 4,5000 | 4,5200 | 4,4000 | 4,4000 | 4,4000 | 2.444.700 |
| 08 dic 2020 | 4,5900 | 4,7400 | 4,5000 | 4,5200 | 4,5200 | 4.622.900 |
| 07 dic 2020 | 4,1100 | 4,3300 | 4,1000 | 4,1800 | 4,1800 | 2.492.000 |
| 04 dic 2020 | 4,2400 | 4,2500 | 4,1500 | 4,1600 | 4,1600 | 3.617.200 |
| 03 dic 2020 | 4,1200 | 4,2700 | 4,1100 | 4,2100 | 4,2100 | 5.487.700 |
| 02 dic 2020 | 4,1700 | 4,2200 | 4,1000 | 4,1500 | 4,1500 | 4.551.700 |
| 01 dic 2020 | 4,2100 | 4,2100 | 4,1100 | 4,1700 | 4,1700 | 3.360.700 |
| 30 nov 2020 | 4,1300 | 4,1800 | 4,0900 | 4,1100 | 4,1100 | 3.324.500 |
| 27 nov 2020 | 4,1500 | 4,1700 | 4,1100 | 4,1300 | 4,1300 | 780.700 |
| 25 nov 2020 | 4,2000 | 4,2900 | 4,1800 | 4,2000 | 4,2000 | 1.629.800 |
| 24 nov 2020 | 4,1000 | 4,2000 | 4,0700 | 4,1800 | 4,1800 | 2.353.100 |
| 23 nov 2020 | 4,0500 | 4,1000 | 3,9900 | 4,0900 | 4,0900 | 3.027.600 |
| 20 nov 2020 | 3,9000 | 3,9500 | 3,8800 | 3,8800 | 3,8800 | 4.187.000 |
| 19 nov 2020 | 3,9600 | 4,0000 | 3,9000 | 3,9400 | 3,9400 | 2.640.800 |
| 18 nov 2020 | 4,0600 | 4,1100 | 3,9900 | 4,0000 | 4,0000 | 2.751.100 |
| 17 nov 2020 | 3,7100 | 3,9500 | 3,7100 | 3,9200 | 3,9200 | 3.987.000 |
| 16 nov 2020 | 3,6900 | 3,7400 | 3,6200 | 3,7100 | 3,7100 | 2.928.100 |
| 13 nov 2020 | 3,5700 | 3,7000 | 3,5400 | 3,7000 | 3,7000 | 2.316.300 |
| 12 nov 2020 | 3,6200 | 3,7000 | 3,5200 | 3,5300 | 3,5300 | 2.479.700 |
| 11 nov 2020 | 3,6400 | 3,6700 | 3,5600 | 3,5900 | 3,5900 | 2.291.300 |
| 10 nov 2020 | 3,7100 | 3,7300 | 3,5400 | 3,6600 | 3,6600 | 3.005.000 |
| 09 nov 2020 | 3,4900 | 3,5200 | 3,4100 | 3,4700 | 3,4700 | 3.516.600 |
| 06 nov 2020 | 3,2200 | 3,3500 | 3,1900 | 3,3500 | 3,3500 | 2.197.300 |
| 05 nov 2020 | 3,1100 | 3,2500 | 3,0900 | 3,2400 | 3,2400 | 1.690.600 |
| 04 nov 2020 | 3,0500 | 3,1100 | 3,0100 | 3,0600 | 3,0600 | 1.996.500 |
| 03 nov 2020 | 2,9900 | 3,0600 | 2,9700 | 3,0600 | 3,0600 | 6.731.200 |
| 02 nov 2020 | 2,9700 | 3,0400 | 2,9600 | 3,0300 | 3,0300 | 1.599.000 |
| 30 ott 2020 | 2,9800 | 3,0400 | 2,9400 | 2,9600 | 2,9600 | 9.700.300 |
| 29 ott 2020 | 2,9000 | 2,9800 | 2,8500 | 2,9700 | 2,9700 | 5.117.100 |
| 28 ott 2020 | 2,9700 | 3,0400 | 2,9600 | 2,9800 | 2,9800 | 6.356.900 |
| 27 ott 2020 | 3,1200 | 3,1700 | 3,0600 | 3,0600 | 3,0600 | 7.544.600 |
| 26 ott 2020 | 3,1900 | 3,2500 | 3,1600 | 3,2500 | 3,2500 | 8.218.400 |
| 23 ott 2020 | 3,3400 | 3,3400 | 3,2400 | 3,2700 | 3,2700 | 1.447.800 |
| 22 ott 2020 | 3,2600 | 3,3900 | 3,2500 | 3,3700 | 3,3700 | 1.832.700 |
| 21 ott 2020 | 3,3000 | 3,3300 | 3,2500 | 3,2600 | 3,2600 | 1.422.300 |
| 20 ott 2020 | 3,3100 | 3,3300 | 3,2500 | 3,3300 | 3,3300 | 1.828.000 |
| 19 ott 2020 | 3,3200 | 3,3500 | 3,2300 | 3,2300 | 3,2300 | 1.858.700 |
| 16 ott 2020 | 3,3200 | 3,3900 | 3,3100 | 3,3100 | 3,3100 | 2.578.300 |
| 15 ott 2020 | 3,3000 | 3,3700 | 3,2900 | 3,3200 | 3,3200 | 1.826.200 |
| 14 ott 2020 | 3,3100 | 3,4200 | 3,2900 | 3,3100 | 3,3100 | 2.519.700 |
| 13 ott 2020 | 3,1900 | 3,2800 | 3,1300 | 3,2500 | 3,2500 | 2.005.700 |
| 12 ott 2020 | 3,2100 | 3,2300 | 3,1700 | 3,1900 | 3,1900 | 955.100 |
| 09 ott 2020 | 3,2000 | 3,2500 | 3,1600 | 3,1700 | 3,1700 | 2.883.400 |
| 08 ott 2020 | 3,1400 | 3,2500 | 3,1300 | 3,2500 | 3,2500 | 2.115.000 |
| 07 ott 2020 | 3,2000 | 3,2300 | 3,1300 | 3,1600 | 3,1600 | 1.760.200 |
| 06 ott 2020 | 3,3000 | 3,3300 | 3,1900 | 3,2200 | 3,2200 | 3.518.400 |
| 05 ott 2020 | 3,2000 | 3,2600 | 3,1800 | 3,2500 | 3,2500 | 1.590.400 |
| 02 ott 2020 | 3,2600 | 3,3300 | 3,1900 | 3,2100 | 3,2100 | 1.941.000 |
| 01 ott 2020 | 3,2300 | 3,2900 | 3,1800 | 3,2700 | 3,2700 | 2.994.500 |
| 30 set 2020 | 3,2600 | 3,3000 | 3,2100 | 3,2800 | 3,2800 | 2.927.700 |
| 29 set 2020 | 3,3000 | 3,4100 | 3,2200 | 3,2300 | 3,2300 | 2.384.600 |
| 28 set 2020 | 3,5500 | 3,5700 | 3,2900 | 3,3500 | 3,3500 | 4.546.500 |
| 25 set 2020 | 3,5300 | 3,5700 | 3,4700 | 3,5200 | 3,5200 | 1.719.500 |
| 24 set 2020 | 3,5200 | 3,6600 | 3,4800 | 3,6100 | 3,6100 | 3.117.100 |
| 23 set 2020 | 3,7000 | 3,7100 | 3,5300 | 3,5300 | 3,5300 | 2.545.200 |
| 22 set 2020 | 3,8100 | 3,8700 | 3,7400 | 3,7700 | 3,7700 | 1.244.100 |
| 21 set 2020 | 3,8000 | 3,8300 | 3,7100 | 3,7900 | 3,7900 | 1.685.300 |
| 18 set 2020 | 4,0700 | 4,1700 | 3,8800 | 3,8800 | 3,8800 | 2.419.700 |
| 17 set 2020 | 4,0800 | 4,1900 | 4,0300 | 4,1200 | 4,1200 | 3.522.400 |
| 16 set 2020 | 4,0800 | 4,1600 | 4,0700 | 4,0700 | 4,0700 | 1.462.000 |
| 15 set 2020 | 3,9900 | 4,1500 | 3,9300 | 4,1100 | 4,1100 | 4.322.900 |
| 14 set 2020 | 3,8500 | 3,9800 | 3,8200 | 3,9300 | 3,9300 | 2.682.300 |
| 11 set 2020 | 3,8800 | 3,9100 | 3,7700 | 3,7900 | 3,7900 | 1.985.300 |
| 10 set 2020 | 3,8000 | 4,0100 | 3,7800 | 3,8700 | 3,8700 | 4.437.000 |
| 09 set 2020 | 3,7700 | 3,8600 | 3,7300 | 3,7700 | 3,7700 | 3.205.900 |
| 08 set 2020 | 3,6700 | 3,8200 | 3,6300 | 3,6900 | 3,6900 | 3.298.300 |
| 04 set 2020 | 3,7800 | 3,8200 | 3,6800 | 3,7800 | 3,7800 | 2.095.800 |
| 03 set 2020 | 3,8600 | 3,9300 | 3,7500 | 3,7900 | 3,7900 | 5.991.000 |
| 02 set 2020 | 3,7300 | 3,8600 | 3,7100 | 3,8500 | 3,8500 | 7.946.200 |
| 01 set 2020 | 3,6400 | 3,7400 | 3,6300 | 3,7200 | 3,7200 | 8.797.500 |
| 31 ago 2020 | 3,6600 | 3,7100 | 3,5900 | 3,6000 | 3,6000 | 3.092.100 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2021 Verizon Media. Tutti i diritti riservati.
