40,42 0,00 (0,00%)
Dopo ore: 4:36PM EST
Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
25 feb 2021 | 41,82 | 42,13 | 40,35 | 40,42 | 40,42 | 3.641.352 |
24 feb 2021 | 41,74 | 42,39 | 41,61 | 42,24 | 42,24 | 3.127.800 |
23 feb 2021 | 40,90 | 42,17 | 40,68 | 41,91 | 41,91 | 3.030.800 |
22 feb 2021 | 41,00 | 41,62 | 40,91 | 40,99 | 40,99 | 3.108.600 |
19 feb 2021 | 41,77 | 42,29 | 41,70 | 41,71 | 41,71 | 1.679.200 |
18 feb 2021 | 42,20 | 42,45 | 41,78 | 41,91 | 41,91 | 1.959.700 |
17 feb 2021 | 42,07 | 42,80 | 41,72 | 42,79 | 42,79 | 3.195.500 |
16 feb 2021 | 42,14 | 42,60 | 42,14 | 42,42 | 42,42 | 1.354.900 |
12 feb 2021 | 41,91 | 42,60 | 41,81 | 42,51 | 42,51 | 1.142.000 |
11 feb 2021 | 42,98 | 43,37 | 42,15 | 42,23 | 42,23 | 2.885.300 |
10 feb 2021 | 43,21 | 43,35 | 42,63 | 42,70 | 42,70 | 1.486.500 |
09 feb 2021 | 42,15 | 43,02 | 42,15 | 42,92 | 42,92 | 2.284.200 |
08 feb 2021 | 41,97 | 42,37 | 41,75 | 42,15 | 42,15 | 1.398.800 |
05 feb 2021 | 41,90 | 42,59 | 41,82 | 42,10 | 42,10 | 2.216.300 |
04 feb 2021 | 41,40 | 41,65 | 41,01 | 41,51 | 41,51 | 2.498.600 |
03 feb 2021 | 41,95 | 41,98 | 41,09 | 41,45 | 41,45 | 4.506.400 |
02 feb 2021 | 42,08 | 42,18 | 41,19 | 41,61 | 41,61 | 5.118.500 |
01 feb 2021 | 41,00 | 41,95 | 40,42 | 41,77 | 41,77 | 3.632.200 |
29 gen 2021 | 41,74 | 41,84 | 40,09 | 40,19 | 40,19 | 6.361.600 |
28 gen 2021 | 41,74 | 42,11 | 41,40 | 41,97 | 41,97 | 4.044.500 |
27 gen 2021 | 42,09 | 42,34 | 41,36 | 41,73 | 41,73 | 5.426.600 |
26 gen 2021 | 43,17 | 43,27 | 42,44 | 43,19 | 43,19 | 2.894.200 |
25 gen 2021 | 42,88 | 43,17 | 41,81 | 43,13 | 43,13 | 3.125.800 |
22 gen 2021 | 42,93 | 43,13 | 42,38 | 42,96 | 42,96 | 2.671.900 |
21 gen 2021 | 44,03 | 44,17 | 43,31 | 43,60 | 43,60 | 1.646.700 |
20 gen 2021 | 44,46 | 44,55 | 43,84 | 44,16 | 44,16 | 1.974.200 |
19 gen 2021 | 45,33 | 45,35 | 44,08 | 44,16 | 44,16 | 2.153.700 |
15 gen 2021 | 44,06 | 44,60 | 44,06 | 44,48 | 44,48 | 1.961.200 |
14 gen 2021 | 44,16 | 44,99 | 44,08 | 44,83 | 44,83 | 2.391.600 |
13 gen 2021 | 44,64 | 44,64 | 44,10 | 44,12 | 44,12 | 2.076.200 |
12 gen 2021 | 44,75 | 45,00 | 44,41 | 44,60 | 44,60 | 2.017.100 |
11 gen 2021 | 44,13 | 44,78 | 43,94 | 44,53 | 44,53 | 1.882.400 |
08 gen 2021 | 45,23 | 45,42 | 44,65 | 45,09 | 45,09 | 3.251.700 |
07 gen 2021 | 44,90 | 44,93 | 44,28 | 44,56 | 44,56 | 3.032.000 |
06 gen 2021 | 43,50 | 45,47 | 43,50 | 44,92 | 44,92 | 6.545.600 |
05 gen 2021 | 43,30 | 43,72 | 43,16 | 43,57 | 43,57 | 1.877.200 |
04 gen 2021 | 43,50 | 44,49 | 43,26 | 43,33 | 43,33 | 3.205.800 |
31 dic 2020 | 43,78 | 43,78 | 42,90 | 42,99 | 42,99 | 1.463.800 |
30 dic 2020 | 43,81 | 43,97 | 43,26 | 43,51 | 43,51 | 2.637.700 |
30 dic 2020 | 0.144 Dividendo | |||||
29 dic 2020 | 43,02 | 43,62 | 42,85 | 43,59 | 43,45 | 2.342.100 |
28 dic 2020 | 42,41 | 42,55 | 42,05 | 42,52 | 42,38 | 1.534.500 |
24 dic 2020 | 42,42 | 42,72 | 42,17 | 42,38 | 42,24 | 946.300 |
23 dic 2020 | 41,11 | 42,28 | 41,11 | 42,21 | 42,07 | 2.167.500 |
22 dic 2020 | 41,82 | 41,82 | 40,89 | 40,98 | 40,84 | 2.205.200 |
21 dic 2020 | 41,45 | 42,22 | 41,30 | 41,88 | 41,74 | 2.276.100 |
18 dic 2020 | 43,50 | 43,78 | 42,18 | 42,59 | 42,45 | 3.419.300 |
17 dic 2020 | 43,00 | 43,72 | 42,73 | 43,49 | 43,35 | 2.642.700 |
16 dic 2020 | 42,46 | 42,85 | 42,33 | 42,75 | 42,61 | 2.507.000 |
15 dic 2020 | 42,07 | 42,85 | 41,83 | 42,42 | 42,28 | 2.381.700 |
14 dic 2020 | 42,40 | 42,61 | 41,72 | 41,84 | 41,70 | 2.412.200 |
14 dic 2020 | 0.347 Dividendo | |||||
11 dic 2020 | 42,30 | 42,72 | 42,00 | 42,30 | 41,81 | 2.978.800 |
10 dic 2020 | 41,66 | 42,94 | 41,61 | 42,64 | 42,15 | 2.703.000 |
09 dic 2020 | 42,84 | 42,84 | 41,72 | 42,06 | 41,58 | 2.439.200 |
08 dic 2020 | 42,77 | 43,19 | 42,46 | 42,74 | 42,25 | 3.582.100 |
07 dic 2020 | 43,10 | 43,19 | 42,34 | 42,53 | 42,04 | 2.241.000 |
04 dic 2020 | 43,29 | 43,97 | 43,02 | 43,10 | 42,61 | 2.664.300 |
03 dic 2020 | 42,91 | 43,20 | 42,86 | 43,00 | 42,51 | 4.008.400 |
02 dic 2020 | 41,95 | 42,71 | 41,87 | 42,62 | 42,13 | 2.611.400 |
01 dic 2020 | 41,32 | 42,31 | 41,12 | 42,05 | 41,57 | 4.061.700 |
30 nov 2020 | 41,03 | 41,07 | 40,33 | 40,57 | 40,10 | 3.559.500 |
27 nov 2020 | 41,81 | 41,87 | 41,10 | 41,40 | 40,92 | 1.721.800 |
25 nov 2020 | 41,97 | 42,01 | 41,26 | 41,56 | 41,08 | 2.107.600 |
24 nov 2020 | 41,52 | 42,01 | 41,38 | 41,85 | 41,37 | 2.928.200 |
23 nov 2020 | 41,34 | 41,35 | 40,79 | 41,06 | 40,59 | 1.930.200 |
20 nov 2020 | 40,80 | 41,16 | 40,62 | 40,94 | 40,47 | 2.417.600 |
19 nov 2020 | 40,68 | 41,05 | 40,35 | 40,72 | 40,25 | 2.566.300 |
18 nov 2020 | 40,92 | 41,43 | 40,54 | 40,84 | 40,37 | 6.026.700 |
17 nov 2020 | 39,95 | 40,75 | 39,88 | 40,73 | 40,26 | 3.713.800 |
16 nov 2020 | 39,78 | 40,73 | 39,70 | 40,51 | 40,04 | 4.781.600 |
13 nov 2020 | 38,70 | 39,21 | 38,47 | 39,17 | 38,72 | 3.644.000 |
12 nov 2020 | 38,96 | 39,10 | 38,10 | 38,19 | 37,75 | 2.438.800 |
11 nov 2020 | 38,90 | 39,13 | 38,58 | 39,08 | 38,63 | 2.588.800 |
10 nov 2020 | 38,04 | 38,97 | 38,04 | 38,89 | 38,44 | 3.229.100 |
09 nov 2020 | 38,92 | 39,32 | 38,05 | 38,19 | 37,75 | 5.450.000 |
06 nov 2020 | 36,43 | 36,99 | 36,38 | 36,76 | 36,34 | 3.337.600 |
05 nov 2020 | 36,14 | 36,51 | 35,56 | 36,46 | 36,04 | 3.583.300 |
04 nov 2020 | 34,94 | 35,45 | 34,49 | 34,94 | 34,54 | 3.873.400 |
03 nov 2020 | 34,65 | 35,39 | 34,43 | 34,60 | 34,20 | 2.916.500 |
02 nov 2020 | 34,31 | 34,31 | 33,44 | 34,09 | 33,70 | 3.012.800 |
30 ott 2020 | 33,76 | 34,22 | 33,72 | 34,16 | 33,77 | 2.468.400 |
29 ott 2020 | 34,24 | 34,24 | 33,42 | 33,72 | 33,33 | 3.419.200 |
28 ott 2020 | 34,51 | 34,62 | 33,95 | 34,30 | 33,91 | 3.323.900 |
27 ott 2020 | 35,92 | 35,92 | 35,39 | 35,44 | 35,03 | 1.585.300 |
26 ott 2020 | 36,19 | 36,25 | 35,67 | 35,79 | 35,38 | 2.317.300 |
23 ott 2020 | 36,61 | 36,72 | 36,33 | 36,48 | 36,06 | 2.311.000 |
22 ott 2020 | 36,12 | 36,28 | 35,81 | 36,21 | 35,79 | 2.111.200 |
21 ott 2020 | 35,70 | 36,25 | 35,70 | 35,99 | 35,58 | 2.201.500 |
20 ott 2020 | 34,93 | 35,80 | 34,86 | 35,65 | 35,24 | 3.035.700 |
19 ott 2020 | 35,36 | 35,47 | 34,76 | 34,81 | 34,41 | 2.144.500 |
16 ott 2020 | 35,43 | 35,57 | 35,01 | 35,26 | 34,86 | 1.983.200 |
15 ott 2020 | 34,66 | 35,25 | 34,58 | 35,17 | 34,77 | 1.823.200 |
14 ott 2020 | 35,20 | 35,48 | 35,00 | 35,09 | 34,69 | 2.063.600 |
13 ott 2020 | 35,49 | 35,49 | 34,96 | 35,09 | 34,69 | 2.374.500 |
12 ott 2020 | 35,92 | 35,95 | 35,55 | 35,56 | 35,15 | 2.664.000 |
09 ott 2020 | 35,62 | 36,03 | 35,37 | 35,82 | 35,41 | 4.227.100 |
08 ott 2020 | 34,52 | 35,38 | 34,31 | 35,35 | 34,94 | 4.811.000 |
07 ott 2020 | 34,23 | 34,39 | 34,13 | 34,30 | 33,91 | 2.315.400 |
06 ott 2020 | 34,16 | 34,27 | 33,40 | 33,58 | 33,19 | 3.108.600 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |