47,25 -0,27 (-0,57%)
Dopo ore: 6:05PM EDT
Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
15 apr 2021 | 47,59 | 47,72 | 46,87 | 47,52 | 47,52 | 2.121.839 |
14 apr 2021 | 46,83 | 47,64 | 46,77 | 47,22 | 47,22 | 2.958.000 |
13 apr 2021 | 47,11 | 47,20 | 46,51 | 46,87 | 46,87 | 2.542.700 |
12 apr 2021 | 47,36 | 47,65 | 46,83 | 47,10 | 47,10 | 2.449.800 |
09 apr 2021 | 47,27 | 47,65 | 46,82 | 47,13 | 47,13 | 2.552.900 |
08 apr 2021 | 46,51 | 47,12 | 46,18 | 46,93 | 46,93 | 2.181.800 |
07 apr 2021 | 47,80 | 47,80 | 46,54 | 46,75 | 46,75 | 2.208.900 |
06 apr 2021 | 47,10 | 47,97 | 46,90 | 47,74 | 47,74 | 2.541.300 |
05 apr 2021 | 46,88 | 47,24 | 46,64 | 47,04 | 47,04 | 3.039.100 |
01 apr 2021 | 46,94 | 46,98 | 46,04 | 46,74 | 46,74 | 2.976.900 |
31 mar 2021 | 46,86 | 47,29 | 46,26 | 46,62 | 46,62 | 3.814.100 |
30 mar 2021 | 47,58 | 47,89 | 46,74 | 46,94 | 46,94 | 2.573.000 |
29 mar 2021 | 47,78 | 48,48 | 47,52 | 47,77 | 47,77 | 4.063.200 |
26 mar 2021 | 47,35 | 48,05 | 46,91 | 47,91 | 47,91 | 3.358.500 |
25 mar 2021 | 45,93 | 47,11 | 45,60 | 46,78 | 46,78 | 3.739.800 |
24 mar 2021 | 46,17 | 46,81 | 45,99 | 46,19 | 46,19 | 3.425.200 |
23 mar 2021 | 46,69 | 47,00 | 45,57 | 45,85 | 45,85 | 4.287.200 |
22 mar 2021 | 47,60 | 47,96 | 46,85 | 47,30 | 47,30 | 3.358.900 |
19 mar 2021 | 46,73 | 47,67 | 46,07 | 47,07 | 47,07 | 9.286.600 |
18 mar 2021 | 47,25 | 47,98 | 46,62 | 46,96 | 46,96 | 3.180.700 |
17 mar 2021 | 46,20 | 47,30 | 46,19 | 47,26 | 47,26 | 2.670.500 |
16 mar 2021 | 46,83 | 46,88 | 45,86 | 46,17 | 46,17 | 2.250.300 |
15 mar 2021 | 46,86 | 46,90 | 45,55 | 46,83 | 46,83 | 2.993.300 |
12 mar 2021 | 47,00 | 47,09 | 46,23 | 46,90 | 46,90 | 2.176.700 |
11 mar 2021 | 47,25 | 47,67 | 46,75 | 46,86 | 46,86 | 2.470.700 |
10 mar 2021 | 45,02 | 47,14 | 44,90 | 47,00 | 47,00 | 3.388.500 |
09 mar 2021 | 45,03 | 45,46 | 44,56 | 44,71 | 44,71 | 3.973.900 |
08 mar 2021 | 45,34 | 46,31 | 44,86 | 44,90 | 44,90 | 3.484.300 |
05 mar 2021 | 44,35 | 45,01 | 42,90 | 44,84 | 44,84 | 2.853.600 |
04 mar 2021 | 45,09 | 45,34 | 43,07 | 43,85 | 43,85 | 3.518.900 |
03 mar 2021 | 45,56 | 45,96 | 45,10 | 45,34 | 45,34 | 2.842.400 |
02 mar 2021 | 46,33 | 46,81 | 45,72 | 45,78 | 45,78 | 2.935.800 |
01 mar 2021 | 45,82 | 46,74 | 45,76 | 46,27 | 46,27 | 2.553.400 |
26 feb 2021 | 45,22 | 45,78 | 44,37 | 45,15 | 45,15 | 4.889.100 |
26 feb 2021 | 0.13 Dividendo | |||||
25 feb 2021 | 46,66 | 46,66 | 45,03 | 45,36 | 45,23 | 2.920.500 |
24 feb 2021 | 46,49 | 47,15 | 46,32 | 46,41 | 46,28 | 3.217.000 |
23 feb 2021 | 46,51 | 46,90 | 45,88 | 46,43 | 46,30 | 6.306.000 |
22 feb 2021 | 45,58 | 46,76 | 45,11 | 46,68 | 46,55 | 4.308.400 |
19 feb 2021 | 44,36 | 45,86 | 44,30 | 45,47 | 45,34 | 3.558.400 |
18 feb 2021 | 44,91 | 45,08 | 43,44 | 44,20 | 44,07 | 3.106.400 |
17 feb 2021 | 45,00 | 45,17 | 44,22 | 44,98 | 44,85 | 1.877.600 |
16 feb 2021 | 44,32 | 45,35 | 44,31 | 45,28 | 45,15 | 2.532.300 |
12 feb 2021 | 43,55 | 44,46 | 43,53 | 44,37 | 44,24 | 1.973.600 |
11 feb 2021 | 42,96 | 43,80 | 42,88 | 43,54 | 43,42 | 3.030.100 |
10 feb 2021 | 43,46 | 43,55 | 42,24 | 43,04 | 42,92 | 3.234.700 |
09 feb 2021 | 43,67 | 43,98 | 43,21 | 43,43 | 43,31 | 4.515.600 |
08 feb 2021 | 43,94 | 44,14 | 43,30 | 43,61 | 43,49 | 2.719.500 |
05 feb 2021 | 44,68 | 44,93 | 43,75 | 43,90 | 43,77 | 3.533.300 |
04 feb 2021 | 41,85 | 43,33 | 41,20 | 42,66 | 42,54 | 3.403.300 |
03 feb 2021 | 41,53 | 42,14 | 41,22 | 41,86 | 41,74 | 2.668.700 |
02 feb 2021 | 41,28 | 41,86 | 41,08 | 41,49 | 41,37 | 2.451.400 |
01 feb 2021 | 40,14 | 41,09 | 39,86 | 40,71 | 40,59 | 2.761.800 |
29 gen 2021 | 39,93 | 40,39 | 39,38 | 39,86 | 39,75 | 3.686.800 |
28 gen 2021 | 39,25 | 40,63 | 39,14 | 40,29 | 40,17 | 4.019.100 |
27 gen 2021 | 38,83 | 38,87 | 36,54 | 38,69 | 38,58 | 5.413.500 |
26 gen 2021 | 41,59 | 41,83 | 39,47 | 39,48 | 39,37 | 3.252.100 |
25 gen 2021 | 41,66 | 41,85 | 40,09 | 41,30 | 41,18 | 4.729.600 |
22 gen 2021 | 41,28 | 42,28 | 41,05 | 42,06 | 41,94 | 5.239.000 |
21 gen 2021 | 43,79 | 44,36 | 41,33 | 41,65 | 41,53 | 6.190.400 |
20 gen 2021 | 43,88 | 43,90 | 43,29 | 43,66 | 43,53 | 2.660.900 |
19 gen 2021 | 43,70 | 43,81 | 42,90 | 43,53 | 43,41 | 2.507.900 |
15 gen 2021 | 43,88 | 43,99 | 43,05 | 43,75 | 43,62 | 3.792.200 |
14 gen 2021 | 44,31 | 44,74 | 44,06 | 44,21 | 44,08 | 2.113.100 |
13 gen 2021 | 44,48 | 44,96 | 43,46 | 44,13 | 44,00 | 2.634.700 |
12 gen 2021 | 43,50 | 44,85 | 43,08 | 44,58 | 44,45 | 4.565.400 |
11 gen 2021 | 42,64 | 43,76 | 42,46 | 43,62 | 43,49 | 3.624.100 |
08 gen 2021 | 42,52 | 43,33 | 42,17 | 43,25 | 43,13 | 4.667.300 |
07 gen 2021 | 41,65 | 42,49 | 41,38 | 41,80 | 41,68 | 3.986.200 |
06 gen 2021 | 39,32 | 41,51 | 38,99 | 41,07 | 40,95 | 4.991.400 |
05 gen 2021 | 38,28 | 39,05 | 38,22 | 38,82 | 38,71 | 2.647.700 |
04 gen 2021 | 38,87 | 39,20 | 38,09 | 38,35 | 38,24 | 3.693.700 |
31 dic 2020 | 38,66 | 38,97 | 38,29 | 38,72 | 38,61 | 2.316.800 |
30 dic 2020 | 38,19 | 38,69 | 38,01 | 38,44 | 38,33 | 3.396.800 |
29 dic 2020 | 38,67 | 38,92 | 37,67 | 37,94 | 37,83 | 3.183.900 |
28 dic 2020 | 39,37 | 39,57 | 38,32 | 38,35 | 38,24 | 2.545.800 |
24 dic 2020 | 39,03 | 39,55 | 39,03 | 39,50 | 39,39 | 847.600 |
23 dic 2020 | 39,11 | 39,54 | 39,11 | 39,18 | 39,07 | 2.330.800 |
22 dic 2020 | 39,61 | 39,72 | 38,95 | 38,98 | 38,87 | 2.713.800 |
21 dic 2020 | 38,66 | 39,62 | 38,32 | 39,55 | 39,44 | 2.894.300 |
18 dic 2020 | 39,42 | 39,68 | 38,83 | 39,41 | 39,30 | 9.395.000 |
17 dic 2020 | 39,33 | 39,70 | 39,21 | 39,68 | 39,57 | 4.322.000 |
16 dic 2020 | 39,30 | 39,30 | 38,62 | 39,08 | 38,97 | 3.164.700 |
15 dic 2020 | 39,24 | 39,32 | 38,24 | 39,22 | 39,11 | 3.789.100 |
14 dic 2020 | 40,00 | 40,23 | 38,72 | 38,76 | 38,65 | 3.594.000 |
11 dic 2020 | 38,31 | 38,70 | 38,06 | 38,39 | 38,28 | 3.131.000 |
10 dic 2020 | 38,67 | 39,23 | 38,49 | 38,74 | 38,63 | 3.124.000 |
09 dic 2020 | 38,47 | 39,37 | 38,46 | 39,01 | 38,90 | 3.293.800 |
08 dic 2020 | 37,76 | 38,46 | 37,61 | 38,42 | 38,31 | 4.178.100 |
07 dic 2020 | 38,49 | 38,78 | 37,83 | 37,94 | 37,83 | 3.012.900 |
04 dic 2020 | 38,39 | 38,82 | 38,25 | 38,65 | 38,54 | 3.633.500 |
03 dic 2020 | 38,16 | 38,62 | 37,86 | 38,21 | 38,10 | 2.874.200 |
02 dic 2020 | 38,13 | 38,67 | 37,91 | 38,27 | 38,16 | 3.503.800 |
01 dic 2020 | 38,70 | 39,44 | 38,24 | 38,31 | 38,20 | 3.367.500 |
30 nov 2020 | 38,41 | 38,59 | 37,74 | 38,32 | 38,21 | 4.864.600 |
27 nov 2020 | 38,54 | 38,97 | 38,32 | 38,41 | 38,30 | 1.368.500 |
25 nov 2020 | 38,78 | 38,89 | 38,33 | 38,58 | 38,47 | 2.738.900 |
24 nov 2020 | 38,16 | 39,01 | 37,91 | 38,90 | 38,79 | 4.449.400 |
23 nov 2020 | 37,53 | 38,30 | 37,52 | 37,79 | 37,68 | 2.712.000 |
20 nov 2020 | 36,94 | 37,27 | 36,85 | 37,16 | 37,05 | 2.536.500 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |