57,00 0,21 (0,37%)
Dopo ore: 7:59PM EST
Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
08 mar 2021 | 55,95 | 57,29 | 55,84 | 56,79 | 56,79 | 22.770.201 |
05 mar 2021 | 54,95 | 56,20 | 54,92 | 56,00 | 56,00 | 23.594.600 |
04 mar 2021 | 55,55 | 55,62 | 54,53 | 54,80 | 54,80 | 23.611.600 |
03 mar 2021 | 54,56 | 55,97 | 54,40 | 55,38 | 55,38 | 22.805.500 |
02 mar 2021 | 55,31 | 55,52 | 54,92 | 54,98 | 54,98 | 17.169.600 |
01 mar 2021 | 55,49 | 55,95 | 55,28 | 55,36 | 55,36 | 20.534.700 |
26 feb 2021 | 56,47 | 56,61 | 55,29 | 55,30 | 55,30 | 23.928.700 |
25 feb 2021 | 56,12 | 56,86 | 55,74 | 56,50 | 56,50 | 24.165.300 |
24 feb 2021 | 57,08 | 57,42 | 56,67 | 57,12 | 57,12 | 17.136.900 |
23 feb 2021 | 56,81 | 57,53 | 56,29 | 57,03 | 57,03 | 21.062.000 |
22 feb 2021 | 56,53 | 56,84 | 56,15 | 56,45 | 56,45 | 17.854.900 |
19 feb 2021 | 57,33 | 57,40 | 56,35 | 56,45 | 56,45 | 18.689.400 |
18 feb 2021 | 56,94 | 57,61 | 56,53 | 56,98 | 56,98 | 20.759.900 |
17 feb 2021 | 56,00 | 57,25 | 55,63 | 56,99 | 56,99 | 40.531.300 |
16 feb 2021 | 54,11 | 54,32 | 53,83 | 54,15 | 54,15 | 22.095.700 |
12 feb 2021 | 54,42 | 54,68 | 54,18 | 54,20 | 54,20 | 18.337.100 |
11 feb 2021 | 55,02 | 55,06 | 54,48 | 54,60 | 54,60 | 17.390.800 |
10 feb 2021 | 55,22 | 55,44 | 54,92 | 54,96 | 54,96 | 16.232.800 |
09 feb 2021 | 55,02 | 55,30 | 54,68 | 55,00 | 55,00 | 19.605.600 |
08 feb 2021 | 55,37 | 55,48 | 54,79 | 55,05 | 55,05 | 17.887.700 |
05 feb 2021 | 55,20 | 55,68 | 55,17 | 55,32 | 55,32 | 12.064.900 |
04 feb 2021 | 54,76 | 55,37 | 54,59 | 55,14 | 55,14 | 14.761.700 |
03 feb 2021 | 54,31 | 54,90 | 54,25 | 54,79 | 54,79 | 13.909.300 |
02 feb 2021 | 54,43 | 55,17 | 54,17 | 54,50 | 54,50 | 18.974.500 |
01 feb 2021 | 55,27 | 55,27 | 54,22 | 54,28 | 54,28 | 20.541.100 |
29 gen 2021 | 55,00 | 55,27 | 54,48 | 54,75 | 54,75 | 26.228.500 |
28 gen 2021 | 55,00 | 56,33 | 55,00 | 55,37 | 55,37 | 24.000.800 |
27 gen 2021 | 56,64 | 56,96 | 55,06 | 55,13 | 55,13 | 37.239.000 |
26 gen 2021 | 56,99 | 57,28 | 56,41 | 56,57 | 56,57 | 37.892.700 |
25 gen 2021 | 57,47 | 58,62 | 57,18 | 58,42 | 58,42 | 22.444.300 |
22 gen 2021 | 57,17 | 57,69 | 56,76 | 57,47 | 57,47 | 16.364.500 |
21 gen 2021 | 57,19 | 57,51 | 57,05 | 57,27 | 57,27 | 13.604.900 |
20 gen 2021 | 57,01 | 57,39 | 56,66 | 57,26 | 57,26 | 19.923.100 |
19 gen 2021 | 57,44 | 57,58 | 56,98 | 57,05 | 57,05 | 18.821.300 |
15 gen 2021 | 56,78 | 57,50 | 56,71 | 57,38 | 57,38 | 15.785.300 |
14 gen 2021 | 56,89 | 57,43 | 56,66 | 57,04 | 57,04 | 18.341.100 |
13 gen 2021 | 57,22 | 57,25 | 56,88 | 57,06 | 57,06 | 16.985.400 |
12 gen 2021 | 57,27 | 57,45 | 56,69 | 57,26 | 57,26 | 22.699.300 |
11 gen 2021 | 57,75 | 58,05 | 57,29 | 57,46 | 57,46 | 15.701.500 |
08 gen 2021 | 58,23 | 58,36 | 57,37 | 57,80 | 57,80 | 28.411.600 |
07 gen 2021 | 58,27 | 58,76 | 58,08 | 58,53 | 58,53 | 19.079.900 |
07 gen 2021 | 0.628 Dividendo | |||||
06 gen 2021 | 58,81 | 59,54 | 58,54 | 59,29 | 58,66 | 22.678.500 |
05 gen 2021 | 58,86 | 59,09 | 58,46 | 58,58 | 57,96 | 16.220.000 |
04 gen 2021 | 58,96 | 59,15 | 58,44 | 58,85 | 58,23 | 19.129.800 |
31 dic 2020 | 58,06 | 58,80 | 58,02 | 58,75 | 58,13 | 12.906.300 |
30 dic 2020 | 58,83 | 58,94 | 58,06 | 58,14 | 57,52 | 18.259.800 |
29 dic 2020 | 59,03 | 59,24 | 58,64 | 58,81 | 58,19 | 15.686.100 |
28 dic 2020 | 59,16 | 59,18 | 58,65 | 58,98 | 58,36 | 15.355.600 |
24 dic 2020 | 59,00 | 59,07 | 58,66 | 58,84 | 58,22 | 7.751.100 |
23 dic 2020 | 59,20 | 59,28 | 58,89 | 58,96 | 58,34 | 14.012.100 |
22 dic 2020 | 59,32 | 59,42 | 58,86 | 58,99 | 58,37 | 12.951.500 |
21 dic 2020 | 60,06 | 60,13 | 59,28 | 59,49 | 58,86 | 18.567.500 |
18 dic 2020 | 60,00 | 60,78 | 59,79 | 60,46 | 59,82 | 31.909.400 |
17 dic 2020 | 59,98 | 60,15 | 59,61 | 60,01 | 59,37 | 12.095.500 |
16 dic 2020 | 60,20 | 60,45 | 59,67 | 59,91 | 59,28 | 17.165.900 |
15 dic 2020 | 60,07 | 60,74 | 59,97 | 60,55 | 59,91 | 15.877.200 |
14 dic 2020 | 60,61 | 61,06 | 59,77 | 59,98 | 59,34 | 15.706.500 |
11 dic 2020 | 60,08 | 60,53 | 59,97 | 60,35 | 59,71 | 13.673.000 |
10 dic 2020 | 61,26 | 61,35 | 60,33 | 60,51 | 59,87 | 15.464.400 |
09 dic 2020 | 61,45 | 61,82 | 61,09 | 61,46 | 60,81 | 14.949.500 |
08 dic 2020 | 61,18 | 61,70 | 60,88 | 61,45 | 60,80 | 13.421.100 |
07 dic 2020 | 61,52 | 61,70 | 61,18 | 61,35 | 60,70 | 12.537.500 |
04 dic 2020 | 61,55 | 61,80 | 61,27 | 61,55 | 60,90 | 10.495.800 |
03 dic 2020 | 61,11 | 61,83 | 61,04 | 61,74 | 61,09 | 11.937.200 |
02 dic 2020 | 61,40 | 61,95 | 61,01 | 61,36 | 60,71 | 14.169.900 |
01 dic 2020 | 60,43 | 60,92 | 60,28 | 60,58 | 59,94 | 14.283.200 |
30 nov 2020 | 60,32 | 60,60 | 60,19 | 60,41 | 59,77 | 21.839.100 |
27 nov 2020 | 60,52 | 60,74 | 60,41 | 60,58 | 59,94 | 5.763.700 |
25 nov 2020 | 60,67 | 60,74 | 60,33 | 60,41 | 59,77 | 10.604.300 |
24 nov 2020 | 60,60 | 60,80 | 60,36 | 60,64 | 60,00 | 15.481.400 |
23 nov 2020 | 60,01 | 60,39 | 60,00 | 60,23 | 59,59 | 11.601.400 |
20 nov 2020 | 60,21 | 60,33 | 59,95 | 60,04 | 59,40 | 14.225.400 |
19 nov 2020 | 60,40 | 60,44 | 59,90 | 60,21 | 59,57 | 12.663.000 |
18 nov 2020 | 61,13 | 61,15 | 60,30 | 60,32 | 59,68 | 11.698.800 |
17 nov 2020 | 60,56 | 61,02 | 60,36 | 60,75 | 60,11 | 11.698.200 |
16 nov 2020 | 60,81 | 61,46 | 60,70 | 60,89 | 60,25 | 14.289.400 |
13 nov 2020 | 60,63 | 61,19 | 60,38 | 61,06 | 60,41 | 10.652.800 |
12 nov 2020 | 60,91 | 61,01 | 60,34 | 60,79 | 60,15 | 13.293.300 |
11 nov 2020 | 61,29 | 61,35 | 60,47 | 61,00 | 60,35 | 12.196.900 |
10 nov 2020 | 60,28 | 61,41 | 60,20 | 61,10 | 60,45 | 22.051.800 |
09 nov 2020 | 60,04 | 60,58 | 59,51 | 59,84 | 59,21 | 24.265.900 |
06 nov 2020 | 58,08 | 58,75 | 58,01 | 58,53 | 57,91 | 11.986.200 |
05 nov 2020 | 58,01 | 58,97 | 57,80 | 58,15 | 57,53 | 20.156.400 |
04 nov 2020 | 57,19 | 57,85 | 56,58 | 57,22 | 56,61 | 20.785.700 |
03 nov 2020 | 57,81 | 58,38 | 57,51 | 57,75 | 57,14 | 10.693.500 |
02 nov 2020 | 57,67 | 58,21 | 57,00 | 57,70 | 57,09 | 16.086.400 |
30 ott 2020 | 56,60 | 57,07 | 56,37 | 56,99 | 56,39 | 17.632.800 |
29 ott 2020 | 56,16 | 57,31 | 56,02 | 56,76 | 56,16 | 19.146.100 |
28 ott 2020 | 56,92 | 57,35 | 56,12 | 56,31 | 55,71 | 18.720.200 |
27 ott 2020 | 57,70 | 57,85 | 57,31 | 57,38 | 56,77 | 12.253.000 |
26 ott 2020 | 57,52 | 57,85 | 56,97 | 57,81 | 57,20 | 15.196.800 |
23 ott 2020 | 57,75 | 57,97 | 57,46 | 57,96 | 57,35 | 12.879.600 |
22 ott 2020 | 56,93 | 57,66 | 56,51 | 57,33 | 56,72 | 16.636.100 |
21 ott 2020 | 57,11 | 57,71 | 56,69 | 56,75 | 56,15 | 21.498.300 |
20 ott 2020 | 57,54 | 57,67 | 56,76 | 57,25 | 56,64 | 18.696.200 |
19 ott 2020 | 58,15 | 58,29 | 57,08 | 57,30 | 56,69 | 16.075.100 |
16 ott 2020 | 58,08 | 58,43 | 58,01 | 58,05 | 57,44 | 13.364.200 |
15 ott 2020 | 58,11 | 58,28 | 57,72 | 58,16 | 57,54 | 13.644.500 |
14 ott 2020 | 59,46 | 59,52 | 58,39 | 58,43 | 57,81 | 16.596.700 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |