31,42 0,02 (0,06%)
Dopo ore: 7:59PM EDT
Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
15 apr 2021 | 32,96 | 32,96 | 30,59 | 31,40 | 31,40 | 21.532.200 |
14 apr 2021 | 35,85 | 35,95 | 32,69 | 32,89 | 32,89 | 19.735.200 |
13 apr 2021 | 34,54 | 36,03 | 34,21 | 35,48 | 35,48 | 12.183.700 |
12 apr 2021 | 34,90 | 36,14 | 33,70 | 33,99 | 33,99 | 11.231.200 |
09 apr 2021 | 34,92 | 35,27 | 34,29 | 34,49 | 34,49 | 5.504.600 |
08 apr 2021 | 34,89 | 35,77 | 34,47 | 35,45 | 35,45 | 8.908.300 |
07 apr 2021 | 36,31 | 36,31 | 33,95 | 34,07 | 34,07 | 13.035.700 |
06 apr 2021 | 35,90 | 37,47 | 35,32 | 37,01 | 37,01 | 9.316.400 |
05 apr 2021 | 37,46 | 37,54 | 35,49 | 36,01 | 36,01 | 10.133.100 |
01 apr 2021 | 38,87 | 39,24 | 36,65 | 36,95 | 36,95 | 17.008.000 |
31 mar 2021 | 34,99 | 37,00 | 34,18 | 36,51 | 36,51 | 23.285.500 |
30 mar 2021 | 30,99 | 33,82 | 30,96 | 33,82 | 33,82 | 20.662.600 |
29 mar 2021 | 31,52 | 32,14 | 30,69 | 31,41 | 31,41 | 12.743.700 |
26 mar 2021 | 31,58 | 33,05 | 31,08 | 32,14 | 32,14 | 16.802.600 |
25 mar 2021 | 29,95 | 33,10 | 29,57 | 32,53 | 32,53 | 25.407.900 |
24 mar 2021 | 36,24 | 36,24 | 30,72 | 30,85 | 30,85 | 31.313.300 |
23 mar 2021 | 36,99 | 37,66 | 36,27 | 36,33 | 36,33 | 11.786.400 |
22 mar 2021 | 38,06 | 38,39 | 36,77 | 37,88 | 37,88 | 15.161.400 |
19 mar 2021 | 34,93 | 37,70 | 34,65 | 37,48 | 37,48 | 26.145.800 |
18 mar 2021 | 35,13 | 36,80 | 34,91 | 35,00 | 35,00 | 14.909.700 |
17 mar 2021 | 34,50 | 36,62 | 33,58 | 36,12 | 36,12 | 16.228.900 |
16 mar 2021 | 35,74 | 37,39 | 34,82 | 35,93 | 35,93 | 18.947.300 |
15 mar 2021 | 36,09 | 36,34 | 34,55 | 35,37 | 35,37 | 19.605.900 |
12 mar 2021 | 32,97 | 35,27 | 32,78 | 35,15 | 35,15 | 25.023.300 |
11 mar 2021 | 32,69 | 35,00 | 32,17 | 34,81 | 34,81 | 31.546.800 |
10 mar 2021 | 32,05 | 32,47 | 30,12 | 30,70 | 30,70 | 29.811.100 |
09 mar 2021 | 29,49 | 31,66 | 28,14 | 29,97 | 29,97 | 41.859.700 |
08 mar 2021 | 29,44 | 30,65 | 26,90 | 26,92 | 26,92 | 40.788.000 |
05 mar 2021 | 29,22 | 29,90 | 25,27 | 28,03 | 28,03 | 40.453.200 |
04 mar 2021 | 29,87 | 31,38 | 27,34 | 29,36 | 29,36 | 37.789.200 |
03 mar 2021 | 32,49 | 32,66 | 29,79 | 30,03 | 30,03 | 22.284.400 |
02 mar 2021 | 33,54 | 33,77 | 31,38 | 31,50 | 31,50 | 28.334.200 |
01 mar 2021 | 35,01 | 35,82 | 34,73 | 35,50 | 35,50 | 14.051.900 |
26 feb 2021 | 34,98 | 35,82 | 33,00 | 34,11 | 34,11 | 20.753.900 |
25 feb 2021 | 38,00 | 38,01 | 34,75 | 35,40 | 35,40 | 22.154.900 |
24 feb 2021 | 37,83 | 39,08 | 35,75 | 38,71 | 38,71 | 17.572.200 |
23 feb 2021 | 36,40 | 38,04 | 32,72 | 37,91 | 37,91 | 35.934.000 |
22 feb 2021 | 39,74 | 40,47 | 37,80 | 38,00 | 38,00 | 22.724.800 |
19 feb 2021 | 42,46 | 42,58 | 40,66 | 40,88 | 40,88 | 14.145.000 |
18 feb 2021 | 41,95 | 42,07 | 39,88 | 41,15 | 41,15 | 16.922.000 |
17 feb 2021 | 44,23 | 44,37 | 41,91 | 43,41 | 43,41 | 15.330.800 |
16 feb 2021 | 47,03 | 47,35 | 44,43 | 45,01 | 45,01 | 14.971.700 |
12 feb 2021 | 46,90 | 47,21 | 45,88 | 46,89 | 46,89 | 8.047.000 |
11 feb 2021 | 48,11 | 48,83 | 46,30 | 47,13 | 47,13 | 11.016.200 |
10 feb 2021 | 48,72 | 51,19 | 47,12 | 47,77 | 47,77 | 20.108.400 |
09 feb 2021 | 47,56 | 49,17 | 46,08 | 48,75 | 48,75 | 23.543.800 |
08 feb 2021 | 46,50 | 48,35 | 45,60 | 47,61 | 47,61 | 14.494.400 |
05 feb 2021 | 48,45 | 48,50 | 46,46 | 46,93 | 46,93 | 10.125.000 |
04 feb 2021 | 47,95 | 48,35 | 46,94 | 48,13 | 48,13 | 9.469.600 |
03 feb 2021 | 46,99 | 47,99 | 45,86 | 47,52 | 47,52 | 13.241.500 |
02 feb 2021 | 50,13 | 50,13 | 46,03 | 47,01 | 47,01 | 18.144.000 |
01 feb 2021 | 51,11 | 51,34 | 47,63 | 49,27 | 49,27 | 15.679.300 |
29 gen 2021 | 50,01 | 51,00 | 47,05 | 48,18 | 48,18 | 13.688.000 |
28 gen 2021 | 49,72 | 51,26 | 47,76 | 50,16 | 50,16 | 14.453.400 |
27 gen 2021 | 51,95 | 53,06 | 49,40 | 49,96 | 49,96 | 17.383.200 |
26 gen 2021 | 54,75 | 56,38 | 52,87 | 54,00 | 54,00 | 12.374.800 |
25 gen 2021 | 58,47 | 60,04 | 51,66 | 54,65 | 54,65 | 23.297.900 |
22 gen 2021 | 54,58 | 57,58 | 54,20 | 56,39 | 56,39 | 22.148.300 |
21 gen 2021 | 53,30 | 55,68 | 50,53 | 54,31 | 54,31 | 21.380.100 |
20 gen 2021 | 55,97 | 58,37 | 50,81 | 52,46 | 52,46 | 32.728.400 |
19 gen 2021 | 49,97 | 54,74 | 49,85 | 53,84 | 53,84 | 35.241.600 |
15 gen 2021 | 49,33 | 49,67 | 46,66 | 47,82 | 47,82 | 19.804.600 |
14 gen 2021 | 52,00 | 52,04 | 49,51 | 50,31 | 50,31 | 17.764.400 |
13 gen 2021 | 53,70 | 54,76 | 50,34 | 51,66 | 51,66 | 28.490.600 |
12 gen 2021 | 45,55 | 54,75 | 45,36 | 54,30 | 54,30 | 57.973.500 |
11 gen 2021 | 46,31 | 47,24 | 43,60 | 44,36 | 44,36 | 21.540.000 |
08 gen 2021 | 47,92 | 47,95 | 44,02 | 45,45 | 45,45 | 22.085.400 |
07 gen 2021 | 42,40 | 45,49 | 42,07 | 44,99 | 44,99 | 19.662.000 |
06 gen 2021 | 41,57 | 43,97 | 40,60 | 41,23 | 41,23 | 23.483.800 |
05 gen 2021 | 44,13 | 44,99 | 41,62 | 42,34 | 42,34 | 22.844.800 |
04 gen 2021 | 45,60 | 47,69 | 43,48 | 44,10 | 44,10 | 39.630.300 |
31 dic 2020 | 42,78 | 44,66 | 41,95 | 42,83 | 42,83 | 21.960.200 |
30 dic 2020 | 42,83 | 43,24 | 41,16 | 42,29 | 42,29 | 20.341.500 |
29 dic 2020 | 38,75 | 41,82 | 37,60 | 41,55 | 41,55 | 24.437.000 |
28 dic 2020 | 41,79 | 41,86 | 37,50 | 38,01 | 38,01 | 30.945.500 |
24 dic 2020 | 43,04 | 44,20 | 41,64 | 41,87 | 41,87 | 15.453.300 |
23 dic 2020 | 44,77 | 44,96 | 43,08 | 43,80 | 43,80 | 13.495.200 |
22 dic 2020 | 47,42 | 47,49 | 43,75 | 45,05 | 45,05 | 19.407.600 |
21 dic 2020 | 45,11 | 47,88 | 45,02 | 46,97 | 46,97 | 18.790.900 |
18 dic 2020 | 46,06 | 48,79 | 44,61 | 46,38 | 46,38 | 24.368.900 |
17 dic 2020 | 47,01 | 47,89 | 45,22 | 46,38 | 46,38 | 20.787.400 |
16 dic 2020 | 50,54 | 51,07 | 46,75 | 47,40 | 47,40 | 22.522.900 |
15 dic 2020 | 48,60 | 51,24 | 47,25 | 49,49 | 49,49 | 35.698.900 |
14 dic 2020 | 45,93 | 48,10 | 44,30 | 47,17 | 47,17 | 34.420.400 |
11 dic 2020 | 44,18 | 46,83 | 43,65 | 44,31 | 44,31 | 22.730.900 |
10 dic 2020 | 42,94 | 45,08 | 42,84 | 44,80 | 44,80 | 27.260.400 |
09 dic 2020 | 47,04 | 47,71 | 43,55 | 44,65 | 44,65 | 57.540.500 |
08 dic 2020 | 50,05 | 51,98 | 48,16 | 48,69 | 48,69 | 26.377.400 |
07 dic 2020 | 46,07 | 51,08 | 46,00 | 48,30 | 48,30 | 37.935.200 |
04 dic 2020 | 50,34 | 52,92 | 48,40 | 49,34 | 49,34 | 27.406.400 |
03 dic 2020 | 56,96 | 57,55 | 51,45 | 51,82 | 51,82 | 32.475.600 |
02 dic 2020 | 47,01 | 57,38 | 46,01 | 56,00 | 56,00 | 60.694.200 |
01 dic 2020 | 61,79 | 63,35 | 51,30 | 52,36 | 52,36 | 49.213.900 |
30 nov 2020 | 62,76 | 62,80 | 55,50 | 58,76 | 58,76 | 38.926.500 |
27 nov 2020 | 65,29 | 68,42 | 61,15 | 64,28 | 64,28 | 26.582.800 |
25 nov 2020 | 64,65 | 67,19 | 63,01 | 64,27 | 64,27 | 49.197.400 |
24 nov 2020 | 72,17 | 74,49 | 62,77 | 70,63 | 70,63 | 99.907.800 |
23 nov 2020 | 56,75 | 73,06 | 56,54 | 72,17 | 72,17 | 100.012.200 |
20 nov 2020 | 48,66 | 56,77 | 48,30 | 53,89 | 53,89 | 79.526.200 |
19 nov 2020 | 41,72 | 48,19 | 41,06 | 48,11 | 48,11 | 35.122.700 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |