132,20 0,00 (0,00%)
Dopo ore: 7:58PM EST
Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
26 feb 2021 | 134,69 | 135,43 | 131,13 | 132,20 | 132,20 | 338.848 |
25 feb 2021 | 139,00 | 139,45 | 134,79 | 135,42 | 135,42 | 338.100 |
24 feb 2021 | 135,54 | 138,65 | 134,47 | 138,19 | 138,19 | 595.000 |
23 feb 2021 | 135,10 | 136,04 | 133,50 | 135,54 | 135,54 | 400.900 |
22 feb 2021 | 131,37 | 136,00 | 131,34 | 135,37 | 135,37 | 463.800 |
19 feb 2021 | 127,84 | 131,99 | 126,42 | 131,37 | 131,37 | 474.900 |
18 feb 2021 | 125,49 | 128,96 | 124,03 | 126,90 | 126,90 | 439.900 |
17 feb 2021 | 127,60 | 128,29 | 125,42 | 125,43 | 125,43 | 358.000 |
16 feb 2021 | 126,38 | 128,08 | 125,97 | 127,49 | 127,49 | 288.300 |
12 feb 2021 | 123,95 | 125,77 | 123,48 | 125,59 | 125,59 | 160.700 |
11 feb 2021 | 123,94 | 124,69 | 122,61 | 124,34 | 124,34 | 230.200 |
10 feb 2021 | 125,69 | 125,99 | 123,76 | 123,85 | 123,85 | 187.800 |
09 feb 2021 | 124,19 | 125,27 | 123,21 | 124,83 | 124,83 | 401.200 |
08 feb 2021 | 125,40 | 126,31 | 123,73 | 124,53 | 124,53 | 288.000 |
05 feb 2021 | 125,42 | 126,16 | 123,53 | 123,74 | 123,74 | 328.500 |
04 feb 2021 | 122,57 | 124,21 | 121,19 | 123,92 | 123,92 | 256.200 |
03 feb 2021 | 121,01 | 122,45 | 120,90 | 122,10 | 122,10 | 241.200 |
02 feb 2021 | 119,58 | 121,01 | 118,78 | 120,86 | 120,86 | 312.900 |
01 feb 2021 | 117,85 | 119,56 | 116,19 | 119,18 | 119,18 | 323.600 |
29 gen 2021 | 117,82 | 118,01 | 114,26 | 116,08 | 116,08 | 564.300 |
28 gen 2021 | 121,23 | 121,55 | 116,71 | 117,58 | 117,58 | 477.400 |
27 gen 2021 | 121,16 | 121,96 | 117,93 | 119,34 | 119,34 | 468.400 |
26 gen 2021 | 126,61 | 126,61 | 122,59 | 122,70 | 122,70 | 386.600 |
25 gen 2021 | 126,67 | 126,67 | 124,40 | 125,66 | 125,66 | 411.000 |
22 gen 2021 | 124,39 | 126,51 | 123,86 | 126,22 | 126,22 | 290.000 |
21 gen 2021 | 128,50 | 128,66 | 125,24 | 125,41 | 125,41 | 375.600 |
20 gen 2021 | 128,88 | 129,61 | 127,00 | 128,44 | 128,44 | 275.800 |
19 gen 2021 | 128,62 | 129,55 | 127,50 | 128,18 | 128,18 | 379.000 |
15 gen 2021 | 129,61 | 130,03 | 126,68 | 127,63 | 127,63 | 322.300 |
14 gen 2021 | 133,57 | 134,36 | 131,42 | 131,94 | 131,94 | 458.100 |
13 gen 2021 | 134,28 | 134,28 | 130,26 | 132,12 | 132,12 | 282.800 |
12 gen 2021 | 132,25 | 135,33 | 130,88 | 135,21 | 135,21 | 420.400 |
11 gen 2021 | 129,06 | 133,63 | 128,34 | 132,25 | 132,25 | 305.500 |
08 gen 2021 | 130,34 | 132,00 | 129,20 | 131,29 | 131,29 | 591.500 |
07 gen 2021 | 132,18 | 134,02 | 130,74 | 132,44 | 132,44 | 637.800 |
06 gen 2021 | 126,38 | 131,62 | 126,38 | 131,04 | 131,04 | 748.800 |
05 gen 2021 | 119,72 | 124,06 | 119,72 | 123,14 | 123,14 | 351.700 |
04 gen 2021 | 121,78 | 123,92 | 118,69 | 119,71 | 119,71 | 266.000 |
31 dic 2020 | 119,65 | 120,63 | 118,35 | 119,75 | 119,75 | 227.000 |
30 dic 2020 | 118,41 | 120,85 | 118,06 | 119,16 | 119,16 | 235.200 |
29 dic 2020 | 118,78 | 119,59 | 117,76 | 118,17 | 118,17 | 207.300 |
28 dic 2020 | 118,97 | 119,92 | 118,14 | 118,41 | 118,41 | 144.400 |
24 dic 2020 | 119,01 | 119,01 | 117,26 | 118,12 | 118,12 | 67.200 |
23 dic 2020 | 118,09 | 119,22 | 117,93 | 118,48 | 118,48 | 173.800 |
22 dic 2020 | 118,44 | 119,03 | 117,31 | 117,51 | 117,51 | 246.400 |
21 dic 2020 | 116,08 | 118,77 | 116,08 | 118,67 | 118,67 | 228.500 |
18 dic 2020 | 120,29 | 120,29 | 117,11 | 117,74 | 117,74 | 1.232.800 |
17 dic 2020 | 120,77 | 120,77 | 118,95 | 119,76 | 119,76 | 280.400 |
16 dic 2020 | 122,43 | 122,87 | 119,91 | 120,13 | 120,13 | 280.300 |
15 dic 2020 | 121,30 | 122,00 | 119,00 | 121,90 | 121,90 | 382.100 |
14 dic 2020 | 122,65 | 122,85 | 119,47 | 119,57 | 119,57 | 377.600 |
11 dic 2020 | 121,35 | 122,28 | 119,89 | 121,28 | 121,28 | 284.500 |
10 dic 2020 | 119,60 | 122,85 | 119,45 | 122,29 | 122,29 | 349.300 |
09 dic 2020 | 122,25 | 122,69 | 120,01 | 120,08 | 120,08 | 376.500 |
08 dic 2020 | 119,70 | 122,05 | 119,08 | 121,02 | 121,02 | 381.000 |
07 dic 2020 | 121,05 | 121,88 | 120,16 | 120,44 | 120,44 | 346.900 |
04 dic 2020 | 120,27 | 122,03 | 120,07 | 121,53 | 121,53 | 285.600 |
03 dic 2020 | 119,44 | 120,43 | 118,46 | 119,47 | 119,47 | 337.700 |
02 dic 2020 | 120,30 | 120,62 | 118,67 | 119,09 | 119,09 | 738.500 |
01 dic 2020 | 120,15 | 121,55 | 119,74 | 120,24 | 120,24 | 321.100 |
30 nov 2020 | 120,61 | 120,82 | 117,76 | 117,80 | 117,80 | 471.700 |
27 nov 2020 | 121,75 | 122,35 | 120,77 | 121,23 | 121,23 | 140.000 |
25 nov 2020 | 121,99 | 122,35 | 119,56 | 121,42 | 121,42 | 227.200 |
24 nov 2020 | 120,10 | 123,09 | 119,52 | 122,65 | 122,65 | 482.300 |
23 nov 2020 | 119,50 | 120,56 | 118,36 | 119,82 | 119,82 | 228.700 |
20 nov 2020 | 117,97 | 119,05 | 117,32 | 118,20 | 118,20 | 271.700 |
19 nov 2020 | 118,25 | 119,50 | 117,30 | 117,84 | 117,84 | 240.700 |
19 nov 2020 | 0.625 Dividendo | |||||
18 nov 2020 | 121,38 | 121,83 | 118,64 | 118,66 | 118,04 | 520.500 |
17 nov 2020 | 119,32 | 121,78 | 118,92 | 121,52 | 120,88 | 286.700 |
16 nov 2020 | 120,98 | 121,99 | 119,26 | 120,82 | 120,18 | 350.500 |
13 nov 2020 | 116,13 | 118,79 | 116,13 | 118,20 | 117,58 | 152.900 |
12 nov 2020 | 116,43 | 116,80 | 113,90 | 115,05 | 114,44 | 211.600 |
11 nov 2020 | 119,21 | 119,30 | 116,03 | 117,22 | 116,60 | 227.400 |
10 nov 2020 | 117,98 | 120,38 | 117,16 | 118,99 | 118,36 | 346.300 |
09 nov 2020 | 118,95 | 122,16 | 115,22 | 117,21 | 116,59 | 359.200 |
06 nov 2020 | 113,39 | 113,94 | 111,71 | 112,30 | 111,71 | 210.800 |
05 nov 2020 | 109,56 | 113,54 | 109,56 | 112,12 | 111,53 | 251.400 |
04 nov 2020 | 110,05 | 111,04 | 107,36 | 108,26 | 107,69 | 290.600 |
03 nov 2020 | 112,59 | 112,59 | 110,74 | 111,59 | 111,00 | 309.500 |
02 nov 2020 | 110,43 | 111,25 | 109,08 | 110,92 | 110,34 | 263.700 |
30 ott 2020 | 108,20 | 109,79 | 107,43 | 108,99 | 108,42 | 413.300 |
29 ott 2020 | 105,42 | 109,79 | 105,01 | 108,71 | 108,14 | 445.400 |
28 ott 2020 | 106,26 | 107,92 | 105,99 | 106,34 | 105,78 | 434.100 |
27 ott 2020 | 107,23 | 110,35 | 107,01 | 108,89 | 108,32 | 477.600 |
26 ott 2020 | 110,03 | 110,65 | 107,67 | 107,90 | 107,33 | 367.600 |
23 ott 2020 | 112,59 | 112,63 | 110,31 | 111,24 | 110,65 | 375.000 |
22 ott 2020 | 108,00 | 111,16 | 107,00 | 110,74 | 110,16 | 517.400 |
21 ott 2020 | 112,27 | 113,56 | 112,00 | 112,00 | 111,41 | 318.300 |
20 ott 2020 | 113,53 | 114,99 | 112,07 | 112,24 | 111,65 | 351.900 |
19 ott 2020 | 113,43 | 115,17 | 111,79 | 112,40 | 111,81 | 575.100 |
16 ott 2020 | 113,29 | 114,36 | 112,47 | 113,24 | 112,64 | 295.500 |
15 ott 2020 | 110,71 | 113,35 | 110,66 | 113,21 | 112,61 | 233.800 |
14 ott 2020 | 112,58 | 113,62 | 111,96 | 112,34 | 111,75 | 180.000 |
13 ott 2020 | 111,43 | 112,93 | 110,41 | 112,15 | 111,56 | 210.400 |
12 ott 2020 | 112,13 | 113,78 | 111,59 | 112,58 | 111,99 | 168.300 |
09 ott 2020 | 113,05 | 113,58 | 111,46 | 111,75 | 111,16 | 193.400 |
08 ott 2020 | 110,00 | 112,01 | 109,59 | 112,00 | 111,41 | 208.400 |
07 ott 2020 | 108,30 | 109,98 | 106,53 | 109,46 | 108,88 | 257.300 |
06 ott 2020 | 109,08 | 109,80 | 106,38 | 106,53 | 105,97 | 324.100 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |