9,91 -0,19 (-1,88%)
Dopo ore: 6:57PM EST
Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
08 mar 2021 | 10,07 | 10,19 | 10,04 | 10,10 | 10,10 | 3.758.249 |
05 mar 2021 | 10,00 | 10,11 | 9,92 | 10,01 | 10,01 | 43.000 |
04 mar 2021 | 9,92 | 10,13 | 9,92 | 10,01 | 10,01 | 16.600 |
03 mar 2021 | 10,07 | 10,29 | 9,86 | 10,20 | 10,20 | 81.700 |
02 mar 2021 | 10,11 | 10,12 | 9,93 | 10,04 | 10,04 | 36.300 |
01 mar 2021 | 10,27 | 10,28 | 10,13 | 10,13 | 10,13 | 6.000 |
26 feb 2021 | 10,17 | 10,20 | 10,10 | 10,18 | 10,18 | 25.600 |
25 feb 2021 | 10,32 | 10,34 | 10,10 | 10,17 | 10,17 | 189.400 |
24 feb 2021 | 10,15 | 10,35 | 10,15 | 10,31 | 10,31 | 28.900 |
23 feb 2021 | 10,21 | 10,25 | 10,20 | 10,21 | 10,21 | 7.700 |
22 feb 2021 | 10,48 | 10,48 | 10,20 | 10,30 | 10,30 | 31.500 |
19 feb 2021 | 10,41 | 10,45 | 10,40 | 10,45 | 10,45 | 33.000 |
18 feb 2021 | 10,47 | 10,49 | 10,31 | 10,37 | 10,37 | 14.200 |
17 feb 2021 | 10,55 | 10,57 | 10,46 | 10,46 | 10,46 | 13.600 |
16 feb 2021 | 10,80 | 10,80 | 10,55 | 10,57 | 10,57 | 11.400 |
12 feb 2021 | 10,55 | 11,00 | 10,55 | 10,80 | 10,80 | 10.900 |
11 feb 2021 | 10,75 | 10,90 | 10,62 | 10,69 | 10,69 | 92.700 |
10 feb 2021 | 10,51 | 10,60 | 10,42 | 10,60 | 10,60 | 82.800 |
09 feb 2021 | 10,75 | 10,75 | 10,53 | 10,57 | 10,57 | 4.800 |
08 feb 2021 | 10,50 | 10,78 | 10,49 | 10,75 | 10,75 | 146.100 |
05 feb 2021 | 10,56 | 10,56 | 10,31 | 10,49 | 10,49 | 5.800 |
04 feb 2021 | 10,68 | 10,68 | 10,48 | 10,56 | 10,56 | 70.300 |
03 feb 2021 | 10,35 | 10,60 | 10,30 | 10,58 | 10,58 | 213.400 |
02 feb 2021 | 10,30 | 10,30 | 10,26 | 10,30 | 10,30 | 3.600 |
01 feb 2021 | 10,22 | 10,30 | 10,22 | 10,30 | 10,30 | 6.100 |
29 gen 2021 | 10,18 | 10,25 | 10,11 | 10,25 | 10,25 | 3.800 |
28 gen 2021 | 10,18 | 10,18 | 10,06 | 10,14 | 10,14 | 7.400 |
27 gen 2021 | 10,19 | 10,37 | 10,05 | 10,05 | 10,05 | 128.300 |
26 gen 2021 | 10,30 | 10,30 | 10,26 | 10,30 | 10,30 | 10.700 |
25 gen 2021 | 10,35 | 10,35 | 10,20 | 10,30 | 10,30 | 39.800 |
22 gen 2021 | 10,19 | 10,30 | 10,19 | 10,30 | 10,30 | 10.900 |
21 gen 2021 | 10,19 | 10,30 | 10,19 | 10,20 | 10,20 | 48.900 |
20 gen 2021 | 10,31 | 10,33 | 10,22 | 10,29 | 10,29 | 10.500 |
19 gen 2021 | 10,21 | 10,32 | 10,21 | 10,32 | 10,32 | 11.400 |
15 gen 2021 | 10,20 | 10,39 | 10,16 | 10,26 | 10,26 | 28.500 |
14 gen 2021 | 10,21 | 10,39 | 10,13 | 10,27 | 10,27 | 119.900 |
13 gen 2021 | 10,23 | 10,30 | 10,15 | 10,28 | 10,28 | 90.800 |
12 gen 2021 | 10,22 | 10,28 | 10,17 | 10,21 | 10,21 | 27.200 |
11 gen 2021 | 10,23 | 10,32 | 10,14 | 10,28 | 10,28 | 5.000 |
08 gen 2021 | 10,65 | 10,65 | 10,15 | 10,43 | 10,43 | 53.000 |
07 gen 2021 | 10,25 | 10,30 | 10,13 | 10,15 | 10,15 | 28.400 |
06 gen 2021 | 10,10 | 10,25 | 10,04 | 10,23 | 10,23 | 28.300 |
05 gen 2021 | 10,07 | 10,10 | 10,00 | 10,08 | 10,08 | 26.800 |
04 gen 2021 | 10,05 | 10,17 | 10,05 | 10,13 | 10,13 | 24.100 |
31 dic 2020 | 10,13 | 10,14 | 10,03 | 10,03 | 10,03 | 63.900 |
30 dic 2020 | 10,09 | 10,14 | 10,05 | 10,13 | 10,13 | 15.100 |
29 dic 2020 | 10,12 | 10,13 | 10,07 | 10,08 | 10,08 | 3.500 |
28 dic 2020 | 10,10 | 10,19 | 10,06 | 10,10 | 10,10 | 67.700 |
24 dic 2020 | 10,94 | 10,94 | 10,01 | 10,10 | 10,10 | 118.700 |
23 dic 2020 | 10,07 | 10,13 | 10,01 | 10,13 | 10,13 | 17.200 |
22 dic 2020 | 10,08 | 10,10 | 10,01 | 10,04 | 10,04 | 40.100 |
21 dic 2020 | 10,05 | 10,07 | 10,01 | 10,02 | 10,02 | 12.800 |
18 dic 2020 | 10,01 | 10,10 | 10,01 | 10,05 | 10,05 | 12.700 |
17 dic 2020 | 10,06 | 10,17 | 9,99 | 10,02 | 10,02 | 65.100 |
16 dic 2020 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | 300 |
15 dic 2020 | 10,02 | 10,04 | 10,02 | 10,04 | 10,04 | 1.800 |
14 dic 2020 | 10,52 | 10,52 | 10,03 | 10,05 | 10,05 | 39.800 |
11 dic 2020 | 10,01 | 10,10 | 10,01 | 10,02 | 10,02 | 25.700 |
10 dic 2020 | 10,00 | 10,05 | 9,99 | 10,01 | 10,01 | 285.200 |
09 dic 2020 | 10,18 | 10,18 | 9,97 | 10,06 | 10,06 | 46.800 |
08 dic 2020 | 10,07 | 10,07 | 9,90 | 9,97 | 9,97 | 130.200 |
07 dic 2020 | 10,00 | 10,17 | 9,95 | 9,97 | 9,97 | 317.600 |
04 dic 2020 | 10,05 | 10,10 | 9,90 | 9,95 | 9,95 | 216.200 |
03 dic 2020 | 10,02 | 10,05 | 9,91 | 9,91 | 9,91 | 16.900 |
02 dic 2020 | 9,92 | 10,05 | 9,92 | 9,98 | 9,98 | 52.200 |
01 dic 2020 | 10,00 | 10,00 | 9,99 | 9,99 | 9,99 | 600 |
30 nov 2020 | 10,15 | 10,15 | 9,90 | 9,92 | 9,92 | 193.600 |
27 nov 2020 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | 400 |
25 nov 2020 | 9,96 | 9,99 | 9,85 | 9,85 | 9,85 | 44.800 |
24 nov 2020 | 9,90 | 9,94 | 9,90 | 9,94 | 9,94 | 3.500 |
23 nov 2020 | 10,12 | 10,12 | 10,01 | 10,01 | 10,01 | 400 |
20 nov 2020 | 10,03 | 10,03 | 9,85 | 9,86 | 9,86 | 2.400 |
19 nov 2020 | 9,80 | 9,85 | 9,80 | 9,85 | 9,85 | 260.400 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |