Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 ago 2020 | 3,7100 | 3,7500 | 3,6400 | 3,7000 | 3,7000 | 62.500 |
| 06 ago 2020 | 3,6200 | 3,7300 | 3,5970 | 3,7100 | 3,7100 | 69.200 |
| 05 ago 2020 | 3,6500 | 3,7800 | 3,6500 | 3,6700 | 3,6700 | 58.400 |
| 04 ago 2020 | 3,5900 | 3,7400 | 3,5900 | 3,6400 | 3,6400 | 72.700 |
| 03 ago 2020 | 3,5700 | 3,7200 | 3,5400 | 3,5600 | 3,5600 | 88.000 |
| 31 lug 2020 | 3,6400 | 3,6800 | 3,5400 | 3,5900 | 3,5900 | 69.900 |
| 30 lug 2020 | 3,6200 | 3,7600 | 3,6100 | 3,6200 | 3,6200 | 85.000 |
| 29 lug 2020 | 3,5800 | 3,6900 | 3,5800 | 3,6200 | 3,6200 | 31.700 |
| 28 lug 2020 | 3,5900 | 3,5950 | 3,5200 | 3,5400 | 3,5400 | 72.900 |
| 27 lug 2020 | 3,6800 | 3,6800 | 3,5000 | 3,5800 | 3,5800 | 119.100 |
| 24 lug 2020 | 3,6200 | 3,7100 | 3,5600 | 3,6100 | 3,6100 | 137.500 |
| 23 lug 2020 | 3,8900 | 3,9200 | 3,6600 | 3,6600 | 3,6600 | 160.100 |
| 22 lug 2020 | 3,8500 | 3,9700 | 3,8500 | 3,8500 | 3,8500 | 65.000 |
| 21 lug 2020 | 3,9700 | 4,0800 | 3,9200 | 3,9400 | 3,9400 | 78.000 |
| 20 lug 2020 | 3,9000 | 4,0800 | 3,8900 | 3,9200 | 3,9200 | 135.700 |
| 17 lug 2020 | 3,8900 | 3,9500 | 3,8300 | 3,8700 | 3,8700 | 57.500 |
| 16 lug 2020 | 3,8100 | 4,0300 | 3,7900 | 3,8600 | 3,8600 | 111.100 |
| 15 lug 2020 | 3,9100 | 4,0500 | 3,8500 | 3,8600 | 3,8600 | 103.300 |
| 14 lug 2020 | 4,0200 | 4,0400 | 3,7100 | 3,9100 | 3,9100 | 227.900 |
| 13 lug 2020 | 4,1300 | 4,3000 | 3,9900 | 4,0400 | 4,0400 | 259.700 |
| 10 lug 2020 | 4,3400 | 4,3900 | 4,1400 | 4,1700 | 4,1700 | 154.100 |
| 09 lug 2020 | 4,3800 | 4,4800 | 4,1700 | 4,2900 | 4,2900 | 222.400 |
| 08 lug 2020 | 4,0600 | 4,3500 | 4,0600 | 4,2000 | 4,2000 | 309.000 |
| 07 lug 2020 | 4,0600 | 4,2200 | 4,0300 | 4,1000 | 4,1000 | 151.100 |
| 06 lug 2020 | 4,0400 | 4,3500 | 4,0100 | 4,0600 | 4,0600 | 331.100 |
| 02 lug 2020 | 3,9700 | 4,1500 | 3,9100 | 3,9200 | 3,9200 | 177.600 |
| 01 lug 2020 | 4,0600 | 4,1800 | 3,9000 | 3,9400 | 3,9400 | 245.500 |
| 30 giu 2020 | 4,1100 | 4,1600 | 3,8500 | 4,1300 | 4,1300 | 330.200 |
| 29 giu 2020 | 4,3900 | 4,4500 | 4,1200 | 4,1400 | 4,1400 | 119.500 |
| 26 giu 2020 | 4,5900 | 4,6200 | 4,3700 | 4,4000 | 4,4000 | 136.300 |
| 25 giu 2020 | 4,4100 | 5,0800 | 4,4100 | 4,6800 | 4,6800 | 508.100 |
| 24 giu 2020 | 4,4100 | 4,5500 | 4,2000 | 4,4000 | 4,4000 | 541.900 |
| 23 giu 2020 | 4,5100 | 5,1800 | 4,4750 | 5,1800 | 5,1800 | 351.100 |
| 22 giu 2020 | 4,6300 | 4,7600 | 4,4100 | 4,4200 | 4,4200 | 161.100 |
| 19 giu 2020 | 5,0900 | 5,1800 | 4,6300 | 4,6300 | 4,6300 | 231.200 |
| 18 giu 2020 | 4,8600 | 5,0300 | 4,8310 | 4,9900 | 4,9900 | 145.700 |
| 17 giu 2020 | 4,7300 | 4,8900 | 4,6900 | 4,8800 | 4,8800 | 89.000 |
| 16 giu 2020 | 4,5800 | 4,8000 | 4,5100 | 4,6900 | 4,6900 | 93.500 |
| 15 giu 2020 | 4,5100 | 4,5380 | 4,2700 | 4,4800 | 4,4800 | 109.500 |
| 12 giu 2020 | 4,6500 | 4,7980 | 4,4800 | 4,6500 | 4,6500 | 65.100 |
| 11 giu 2020 | 4,8100 | 4,8370 | 4,4150 | 4,4500 | 4,4500 | 217.200 |
| 10 giu 2020 | 4,5400 | 5,1200 | 4,3700 | 4,9400 | 4,9400 | 445.400 |
| 09 giu 2020 | 4,5000 | 4,5300 | 4,3900 | 4,5300 | 4,5300 | 147.100 |
| 08 giu 2020 | 4,3300 | 4,5000 | 4,3100 | 4,5000 | 4,5000 | 140.100 |
| 05 giu 2020 | 4,1600 | 4,3700 | 4,1300 | 4,2900 | 4,2900 | 231.600 |
| 04 giu 2020 | 4,1500 | 4,2400 | 4,0140 | 4,1600 | 4,1600 | 152.900 |
| 03 giu 2020 | 3,8700 | 4,1700 | 3,8100 | 4,1700 | 4,1700 | 278.200 |
| 02 giu 2020 | 3,8800 | 3,8800 | 3,7700 | 3,8300 | 3,8300 | 76.100 |
| 01 giu 2020 | 3,8200 | 3,9900 | 3,8200 | 3,8300 | 3,8300 | 57.500 |
| 29 mag 2020 | 3,7500 | 3,8350 | 3,6370 | 3,8200 | 3,8200 | 151.500 |
| 28 mag 2020 | 3,7600 | 3,9000 | 3,6500 | 3,7300 | 3,7300 | 198.500 |
| 27 mag 2020 | 3,6400 | 3,7380 | 3,6200 | 3,6700 | 3,6700 | 55.700 |
| 26 mag 2020 | 3,6100 | 3,7200 | 3,5800 | 3,6700 | 3,6700 | 75.800 |
| 22 mag 2020 | 3,7100 | 3,7100 | 3,4800 | 3,5400 | 3,5400 | 133.100 |
| 21 mag 2020 | 3,6700 | 3,7700 | 3,6400 | 3,7300 | 3,7300 | 95.300 |
| 20 mag 2020 | 3,8800 | 3,9250 | 3,6900 | 3,7100 | 3,7100 | 109.400 |
| 19 mag 2020 | 3,7900 | 4,0400 | 3,7900 | 3,8900 | 3,8900 | 176.200 |
| 18 mag 2020 | 3,7600 | 3,8700 | 3,7450 | 3,7900 | 3,7900 | 108.000 |
| 15 mag 2020 | 3,6500 | 3,7800 | 3,6100 | 3,6900 | 3,6900 | 45.400 |
| 14 mag 2020 | 3,5100 | 3,6900 | 3,5100 | 3,6500 | 3,6500 | 54.600 |
| 13 mag 2020 | 3,8600 | 3,8600 | 3,4660 | 3,5600 | 3,5600 | 152.300 |
| 12 mag 2020 | 3,9500 | 3,9900 | 3,8700 | 3,8700 | 3,8700 | 65.700 |
| 11 mag 2020 | 3,8700 | 4,1750 | 3,8300 | 3,9500 | 3,9500 | 234.300 |
| 08 mag 2020 | 3,6800 | 3,9500 | 3,6300 | 3,9500 | 3,9500 | 155.400 |
| 07 mag 2020 | 3,5100 | 3,7570 | 3,5100 | 3,6800 | 3,6800 | 91.600 |
| 06 mag 2020 | 3,4100 | 3,6250 | 3,3900 | 3,4600 | 3,4600 | 134.100 |
| 05 mag 2020 | 3,5600 | 3,6900 | 3,3700 | 3,4100 | 3,4100 | 119.200 |
| 04 mag 2020 | 3,6500 | 3,6700 | 3,4500 | 3,5200 | 3,5200 | 116.300 |
| 01 mag 2020 | 3,9000 | 3,9360 | 3,6300 | 3,7000 | 3,7000 | 157.500 |
| 30 apr 2020 | 4,2900 | 4,3400 | 3,9500 | 3,9500 | 3,9500 | 147.600 |
| 29 apr 2020 | 3,8900 | 4,3500 | 3,8900 | 4,3500 | 4,3500 | 297.500 |
| 28 apr 2020 | 3,7900 | 3,9300 | 3,6900 | 3,8800 | 3,8800 | 129.700 |
| 27 apr 2020 | 3,4100 | 3,7300 | 3,4000 | 3,7000 | 3,7000 | 300.500 |
| 24 apr 2020 | 3,5700 | 3,5700 | 3,2900 | 3,3800 | 3,3800 | 160.200 |
| 23 apr 2020 | 3,3200 | 3,5400 | 3,3200 | 3,4400 | 3,4400 | 116.100 |
| 22 apr 2020 | 3,4000 | 3,4900 | 3,2900 | 3,3600 | 3,3600 | 104.500 |
| 21 apr 2020 | 3,5200 | 3,5660 | 3,3300 | 3,4000 | 3,4000 | 199.100 |
| 20 apr 2020 | 3,8200 | 3,8200 | 3,6000 | 3,6700 | 3,6700 | 137.000 |
| 17 apr 2020 | 3,8300 | 3,8950 | 3,7400 | 3,7600 | 3,7600 | 88.200 |
| 16 apr 2020 | 3,7200 | 3,8400 | 3,6100 | 3,7700 | 3,7700 | 103.400 |
| 15 apr 2020 | 3,6000 | 3,7700 | 3,5300 | 3,7500 | 3,7500 | 283.700 |
| 14 apr 2020 | 3,5800 | 3,7900 | 3,5800 | 3,7400 | 3,7400 | 117.700 |
| 13 apr 2020 | 3,5800 | 3,6100 | 3,4100 | 3,5500 | 3,5500 | 196.100 |
| 09 apr 2020 | 3,7000 | 3,8500 | 3,5650 | 3,5800 | 3,5800 | 190.800 |
| 08 apr 2020 | 3,8200 | 3,8300 | 3,5900 | 3,6000 | 3,6000 | 189.500 |
| 07 apr 2020 | 3,9200 | 4,0350 | 3,7300 | 3,7400 | 3,7400 | 170.600 |
| 06 apr 2020 | 3,8800 | 4,0500 | 3,8300 | 3,8900 | 3,8900 | 215.100 |
| 03 apr 2020 | 3,6100 | 3,8700 | 3,6100 | 3,8000 | 3,8000 | 238.100 |
| 02 apr 2020 | 3,8800 | 4,0400 | 3,6300 | 3,7200 | 3,7200 | 263.600 |
| 01 apr 2020 | 4,0000 | 4,2000 | 3,8600 | 3,8900 | 3,8900 | 339.700 |
| 31 mar 2020 | 4,0000 | 4,2400 | 4,0000 | 4,0100 | 4,0100 | 151.200 |
| 30 mar 2020 | 4,4500 | 4,5000 | 4,0000 | 4,0400 | 4,0400 | 286.800 |
| 27 mar 2020 | 4,4100 | 4,6900 | 4,3500 | 4,4600 | 4,4600 | 540.600 |
| 26 mar 2020 | 3,8800 | 4,7500 | 3,8620 | 4,7000 | 4,7000 | 1.303.800 |
| 25 mar 2020 | 3,8000 | 3,9500 | 3,5600 | 3,6100 | 3,6100 | 376.500 |
| 24 mar 2020 | 3,6000 | 3,8190 | 3,5600 | 3,6200 | 3,6200 | 226.100 |
| 23 mar 2020 | 3,4300 | 3,6000 | 3,1500 | 3,4700 | 3,4700 | 340.400 |
| 20 mar 2020 | 3,3500 | 3,5450 | 3,2100 | 3,3400 | 3,3400 | 262.400 |
| 19 mar 2020 | 3,0900 | 3,4030 | 3,0500 | 3,2800 | 3,2800 | 222.800 |
| 18 mar 2020 | 3,0400 | 3,2600 | 2,9200 | 3,0600 | 3,0600 | 213.600 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2020 Verizon Media. Tutti i diritti riservati.
