Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 28 ago 2020 | 3,6200 | 3,7400 | 3,6100 | 3,7100 | 3,7100 | 3.529.100 |
| 27 ago 2020 | 3,6000 | 3,6300 | 3,5000 | 3,5500 | 3,5500 | 3.043.600 |
| 26 ago 2020 | 3,6000 | 3,6000 | 3,4100 | 3,4900 | 3,4900 | 6.083.400 |
| 25 ago 2020 | 3,6200 | 3,6400 | 3,5600 | 3,6400 | 3,6400 | 2.849.000 |
| 24 ago 2020 | 3,7000 | 3,7400 | 3,6000 | 3,6700 | 3,6700 | 1.902.200 |
| 21 ago 2020 | 3,6900 | 3,6900 | 3,6100 | 3,6800 | 3,6800 | 1.296.700 |
| 20 ago 2020 | 3,7300 | 3,7500 | 3,6100 | 3,7200 | 3,7200 | 3.002.600 |
| 19 ago 2020 | 3,8900 | 3,9200 | 3,7600 | 3,7600 | 3,7600 | 2.297.300 |
| 18 ago 2020 | 3,9000 | 3,9300 | 3,8300 | 3,8700 | 3,8700 | 1.688.700 |
| 17 ago 2020 | 3,8100 | 3,9100 | 3,8100 | 3,8200 | 3,8200 | 2.236.100 |
| 14 ago 2020 | 3,9000 | 3,9300 | 3,8000 | 3,8200 | 3,8200 | 2.151.400 |
| 13 ago 2020 | 4,0200 | 4,1100 | 3,8800 | 3,9000 | 3,9000 | 3.531.300 |
| 12 ago 2020 | 4,1600 | 4,2000 | 4,0000 | 4,1700 | 4,1700 | 2.053.800 |
| 11 ago 2020 | 4,1100 | 4,2700 | 4,0700 | 4,1700 | 4,1700 | 2.026.900 |
| 10 ago 2020 | 4,2000 | 4,2200 | 3,9700 | 4,0100 | 4,0100 | 2.427.700 |
| 07 ago 2020 | 4,0200 | 4,2400 | 3,9800 | 4,1400 | 4,1400 | 3.199.400 |
| 06 ago 2020 | 4,0000 | 4,1700 | 4,0000 | 4,0900 | 4,0900 | 3.001.100 |
| 05 ago 2020 | 3,8900 | 3,9400 | 3,8300 | 3,9200 | 3,9200 | 1.572.800 |
| 04 ago 2020 | 3,8700 | 3,9400 | 3,7700 | 3,8700 | 3,8700 | 1.967.500 |
| 03 ago 2020 | 3,8700 | 3,9700 | 3,8500 | 3,8900 | 3,8900 | 1.584.000 |
| 31 lug 2020 | 4,0800 | 4,0900 | 3,9700 | 3,9800 | 3,9800 | 1.761.100 |
| 30 lug 2020 | 4,2300 | 4,2600 | 4,1000 | 4,1400 | 4,1400 | 2.399.700 |
| 29 lug 2020 | 4,2300 | 4,3500 | 4,2100 | 4,2500 | 4,2500 | 2.298.800 |
| 28 lug 2020 | 3,9200 | 4,2200 | 3,9000 | 4,1500 | 4,1500 | 2.692.000 |
| 27 lug 2020 | 3,8900 | 3,9500 | 3,8500 | 3,9200 | 3,9200 | 1.617.200 |
| 24 lug 2020 | 3,9100 | 4,0000 | 3,8400 | 3,9300 | 3,9300 | 1.362.400 |
| 23 lug 2020 | 4,0200 | 4,0600 | 3,9100 | 3,9300 | 3,9300 | 2.081.000 |
| 22 lug 2020 | 4,0200 | 4,1200 | 4,0000 | 4,0400 | 4,0400 | 2.082.000 |
| 21 lug 2020 | 4,0700 | 4,0800 | 4,0100 | 4,0400 | 4,0400 | 1.865.500 |
| 20 lug 2020 | 3,9100 | 4,0300 | 3,8900 | 3,9900 | 3,9900 | 2.952.200 |
| 17 lug 2020 | 3,8000 | 3,9400 | 3,7900 | 3,8500 | 3,8500 | 2.173.400 |
| 16 lug 2020 | 3,8200 | 3,8600 | 3,7500 | 3,8100 | 3,8100 | 2.033.800 |
| 15 lug 2020 | 3,8500 | 3,8700 | 3,7600 | 3,8000 | 3,8000 | 1.815.700 |
| 14 lug 2020 | 3,7100 | 3,8300 | 3,6600 | 3,8000 | 3,8000 | 2.213.900 |
| 13 lug 2020 | 3,8700 | 3,9100 | 3,7600 | 3,7600 | 3,7600 | 2.804.600 |
| 10 lug 2020 | 3,8500 | 3,9000 | 3,8300 | 3,8800 | 3,8800 | 2.137.800 |
| 09 lug 2020 | 3,9700 | 4,0400 | 3,8800 | 3,8800 | 3,8800 | 2.310.600 |
| 08 lug 2020 | 3,9300 | 4,0000 | 3,9100 | 3,9400 | 3,9400 | 2.084.900 |
| 07 lug 2020 | 4,0300 | 4,0600 | 3,8300 | 3,8400 | 3,8400 | 2.167.500 |
| 06 lug 2020 | 3,9000 | 4,0100 | 3,9000 | 3,9900 | 3,9900 | 3.358.200 |
| 02 lug 2020 | 3,9000 | 3,9300 | 3,7900 | 3,8100 | 3,8100 | 2.795.400 |
| 01 lug 2020 | 3,9500 | 4,0400 | 3,8700 | 3,9100 | 3,9100 | 2.662.000 |
| 30 giu 2020 | 3,8600 | 4,0000 | 3,8300 | 3,9700 | 3,9700 | 3.127.200 |
| 29 giu 2020 | 4,0200 | 4,0400 | 3,7600 | 3,8800 | 3,8800 | 3.740.900 |
| 26 giu 2020 | 4,1100 | 4,1500 | 3,9400 | 3,9600 | 3,9600 | 2.369.800 |
| 25 giu 2020 | 4,1200 | 4,1800 | 4,0800 | 4,1600 | 4,1600 | 1.320.000 |
| 24 giu 2020 | 4,1900 | 4,2200 | 4,0400 | 4,1200 | 4,1200 | 2.193.900 |
| 23 giu 2020 | 4,3100 | 4,4100 | 4,2800 | 4,3300 | 4,3300 | 1.403.200 |
| 22 giu 2020 | 4,2600 | 4,3000 | 4,1800 | 4,2200 | 4,2200 | 1.469.200 |
| 19 giu 2020 | 4,2300 | 4,3200 | 4,2000 | 4,2600 | 4,2600 | 3.294.800 |
| 18 giu 2020 | 4,2000 | 4,3000 | 4,1500 | 4,2000 | 4,2000 | 1.787.500 |
| 17 giu 2020 | 4,3100 | 4,4300 | 4,2800 | 4,3000 | 4,3000 | 1.825.100 |
| 16 giu 2020 | 4,3000 | 4,3800 | 4,1700 | 4,2600 | 4,2600 | 3.679.800 |
| 15 giu 2020 | 4,1500 | 4,2600 | 4,0900 | 4,1700 | 4,1700 | 3.870.800 |
| 12 giu 2020 | 4,2900 | 4,3900 | 4,1700 | 4,2800 | 4,2800 | 3.840.000 |
| 11 giu 2020 | 4,3700 | 4,4000 | 4,1000 | 4,1700 | 4,1700 | 2.944.200 |
| 10 giu 2020 | 4,7300 | 4,7600 | 4,5700 | 4,5700 | 4,5700 | 3.448.400 |
| 09 giu 2020 | 4,8000 | 4,8300 | 4,6400 | 4,7000 | 4,7000 | 4.773.400 |
| 08 giu 2020 | 4,6500 | 4,8400 | 4,6200 | 4,8100 | 4,8100 | 4.680.900 |
| 05 giu 2020 | 4,7300 | 4,7800 | 4,5500 | 4,6000 | 4,6000 | 3.454.700 |
| 04 giu 2020 | 4,5300 | 4,6200 | 4,5100 | 4,5900 | 4,5900 | 2.492.600 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2020 Verizon Media. Tutti i diritti riservati.
