Iscriviti per creare notifiche per gli Strumenti,
gli Eventi Economici ed i contenuti degli autori che segui
Iscriviti gratis Hai già un conto? Accedi
Per Favore, prova con una nuova ricerca
Mese | Ultimo | Var. | Apertura | Massimo | Minimo | Volume | Ora | Grafici | |
---|---|---|---|---|---|---|---|---|---|
May 24 | 83.73 | +1.00 | 82.68 | 86.04 | 82.68 | 444 | 01:45 | Q / C / O | |
Jun 24 | 83.17 | +1.07 | 82.10 | 85.61 | 81.88 | 21922 | 02:30 | Q / C / O | |
Jul 24 | 82.51 | +0.99 | 81.49 | 84.79 | 81.32 | 23444 | 02:29 | Q / C / O | |
Aug 24 | 81.76 | +0.89 | 80.84 | 83.95 | 80.84 | 17632 | 02:25 | Q / C / O | |
Sep 24 | 81.00 | +0.83 | 80.51 | 83.07 | 80.51 | 18890 | 02:25 | Q / C / O | |
Oct 24 | 81.01 | +1.56 | 82.12 | 82.12 | 81.01 | 5721 | 04/18/24 | Q / C / O | |
Nov 24 | 80.18 | +1.41 | 79.07 | 80.35 | 79.07 | 4993 | 00:31 | Q / C / O | |
Dec 24 | 78.82 | +0.69 | 78.40 | 80.56 | 78.40 | 8792 | 02:00 | Q / C / O | |
Jan 25 | 77.49s | -0.19 | 77.49 | 77.49 | 77.49 | 826 | 04/18/24 | Q / C / O | |
Feb 25 | 76.90s | -0.18 | 76.90 | 76.90 | 76.90 | 228 | 04/18/24 | Q / C / O | |
Mar 25 | 76.35s | -0.17 | 76.21 | 76.35 | 76.21 | 922 | 04/18/24 | Q / C / O | |
Apr 25 | 75.84s | -0.16 | 75.84 | 75.84 | 75.84 | 19 | 04/18/24 | Q / C / O | |
May 25 | 75.37s | -0.16 | 75.37 | 75.37 | 75.37 | 40 | 04/18/24 | Q / C / O | |
Jun 25 | 74.93s | -0.16 | 75.03 | 75.25 | 74.93 | 3233 | 04/18/24 | Q / C / O | |
Jul 25 | 74.47s | -0.16 | 74.47 | 74.47 | 74.47 | 92 | 04/18/24 | Q / C / O | |
Aug 25 | 74.04s | -0.15 | 74.04 | 74.04 | 74.04 | 132 | 04/18/24 | Q / C / O | |
Sep 25 | 73.64s | -0.16 | 73.64 | 73.64 | 73.64 | 358 | 04/18/24 | Q / C / O | |
Oct 25 | 73.27s | -0.17 | 73.27 | 73.27 | 73.27 | 0 | 04/18/24 | Q / C / O | |
Nov 25 | 72.94s | -0.17 | 72.94 | 72.94 | 72.94 | 289 | 04/18/24 | Q / C / O | |
Dec 25 | 73.19 | +0.56 | 73.19 | 73.19 | 73.19 | 1896 | 01:05 | Q / C / O | |
Jan 26 | 72.26s | -0.19 | 72.26 | 72.26 | 72.26 | 0 | 04/18/24 | Q / C / O | |
Feb 26 | 71.90s | -0.20 | 71.90 | 71.90 | 71.90 | 0 | 04/18/24 | Q / C / O | |
Mar 26 | 71.57s | -0.18 | 71.57 | 71.57 | 71.57 | 0 | 04/18/24 | Q / C / O | |
Apr 26 | 71.26s | -0.17 | 71.26 | 71.26 | 71.26 | 0 | 04/18/24 | Q / C / O | |
May 26 | 70.98s | -0.18 | 70.98 | 70.98 | 70.98 | 0 | 04/18/24 | Q / C / O | |
Jun 26 | 70.69s | -0.18 | 70.65 | 70.69 | 70.56 | 320 | 04/18/24 | Q / C / O | |
Jul 26 | 70.38s | -0.17 | 70.38 | 70.38 | 70.38 | 0 | 04/18/24 | Q / C / O | |
Aug 26 | 70.08s | -0.16 | 70.08 | 70.08 | 70.08 | 0 | 04/18/24 | Q / C / O | |
Sep 26 | 69.81s | -0.15 | 69.81 | 69.81 | 69.81 | 0 | 04/18/24 | Q / C / O | |
Oct 26 | 69.56s | -0.14 | 69.56 | 69.56 | 69.56 | 0 | 04/18/24 | Q / C / O | |
Nov 26 | 69.35s | -0.13 | 69.35 | 69.35 | 69.35 | 0 | 04/18/24 | Q / C / O | |
Dec 26 | 69.12s | -0.17 | 69.43 | 69.43 | 68.99 | 539 | 04/18/24 | Q / C / O | |
Jan 27 | 68.84s | -0.20 | 68.84 | 68.84 | 68.84 | 0 | 04/18/24 | Q / C / O | |
Feb 27 | 68.57s | -0.19 | 68.57 | 68.57 | 68.57 | 0 | 04/18/24 | Q / C / O | |
Mar 27 | 68.34s | -0.18 | 68.34 | 68.34 | 68.34 | 0 | 04/18/24 | Q / C / O | |
Apr 27 | 68.12s | -0.19 | 68.12 | 68.12 | 68.12 | 0 | 04/18/24 | Q / C / O | |
May 27 | 67.93s | -0.17 | 67.93 | 67.93 | 67.93 | 0 | 04/18/24 | Q / C / O | |
Jun 27 | 67.75s | -0.16 | 67.75 | 67.75 | 67.75 | 0 | 04/18/24 | Q / C / O | |
Jul 27 | 67.52s | -0.15 | 67.52 | 67.52 | 67.52 | 0 | 04/18/24 | Q / C / O | |
Aug 27 | 67.30s | -0.16 | 67.30 | 67.30 | 67.30 | 0 | 04/18/24 | Q / C / O | |
Sep 27 | 67.13s | -0.15 | 67.13 | 67.13 | 67.13 | 0 | 04/18/24 | Q / C / O | |
Oct 27 | 66.99s | -0.14 | 66.99 | 66.99 | 66.99 | 0 | 04/18/24 | Q / C / O | |
Nov 27 | 66.82s | -0.14 | 66.82 | 66.82 | 66.82 | 0 | 04/18/24 | Q / C / O | |
Dec 27 | 66.71s | -0.13 | 66.60 | 66.71 | 66.60 | 38 | 04/18/24 | Q / C / O | |
Jan 28 | 66.53s | -0.12 | 66.53 | 66.53 | 66.53 | 0 | 04/18/24 | Q / C / O | |
Feb 28 | 66.26s | -0.12 | 66.26 | 66.26 | 66.26 | 0 | 04/18/24 | Q / C / O | |
Mar 28 | 66.11s | -0.12 | 66.11 | 66.11 | 66.11 | 0 | 04/18/24 | Q / C / O | |
Apr 28 | 65.97s | -0.12 | 65.97 | 65.97 | 65.97 | 0 | 04/18/24 | Q / C / O | |
May 28 | 65.87s | -0.11 | 65.87 | 65.87 | 65.87 | 0 | 04/18/24 | Q / C / O | |
Jun 28 | 65.75s | -0.11 | 65.75 | 65.75 | 65.75 | 0 | 04/18/24 | Q / C / O | |
Jul 28 | 65.59s | -0.11 | 65.59 | 65.59 | 65.59 | 0 | 04/18/24 | Q / C / O | |
Aug 28 | 65.39s | -0.11 | 65.39 | 65.39 | 65.39 | 0 | 04/18/24 | Q / C / O | |
Sep 28 | 65.31s | -0.11 | 65.31 | 65.31 | 65.31 | 0 | 04/18/24 | Q / C / O | |
Oct 28 | 65.22s | -0.11 | 65.22 | 65.22 | 65.22 | 0 | 04/18/24 | Q / C / O | |
Nov 28 | 65.13s | -0.11 | 65.13 | 65.13 | 65.13 | 0 | 04/18/24 | Q / C / O | |
Dec 28 | 65.02s | -0.11 | 65.02 | 65.02 | 65.02 | 0 | 04/18/24 | Q / C / O | |
Jan 29 | 64.83s | -0.11 | 64.83 | 64.83 | 64.83 | 0 | 04/18/24 | Q / C / O | |
Feb 29 | 64.71s | -0.12 | 64.71 | 64.71 | 64.71 | 0 | 04/18/24 | Q / C / O | |
Mar 29 | 64.60s | -0.12 | 64.60 | 64.60 | 64.60 | 0 | 04/18/24 | Q / C / O | |
Apr 29 | 64.47s | -0.13 | 64.47 | 64.47 | 64.47 | 0 | 04/18/24 | Q / C / O | |
May 29 | 64.39s | -0.13 | 64.39 | 64.39 | 64.39 | 0 | 04/18/24 | Q / C / O | |
Jun 29 | 64.31s | -0.14 | 64.31 | 64.31 | 64.31 | 0 | 04/18/24 | Q / C / O | |
Jul 29 | 64.17s | -0.14 | 64.17 | 64.17 | 64.17 | 0 | 04/18/24 | Q / C / O | |
Aug 29 | 64.08s | -0.14 | 64.08 | 64.08 | 64.08 | 0 | 04/18/24 | Q / C / O | |
Sep 29 | 64.00s | -0.15 | 64.00 | 64.00 | 64.00 | 0 | 04/18/24 | Q / C / O | |
Oct 29 | 63.95s | -0.15 | 63.95 | 63.95 | 63.95 | 0 | 04/18/24 | Q / C / O | |
Nov 29 | 63.91s | -0.16 | 63.91 | 63.91 | 63.91 | 0 | 04/18/24 | Q / C / O | |
Dec 29 | 63.87s | -0.16 | 63.87 | 63.87 | 63.87 | 0 | 04/18/24 | Q / C / O | |
Jan 30 | 63.84s | -0.16 | 63.84 | 63.84 | 63.84 | 0 | 04/18/24 | Q / C / O | |
Feb 30 | 63.73s | -0.17 | 63.73 | 63.73 | 63.73 | 0 | 04/18/24 | Q / C / O | |
Mar 30 | 63.64s | -0.17 | 63.64 | 63.64 | 63.64 | 0 | 04/18/24 | Q / C / O | |
Apr 30 | 63.52s | -0.18 | 63.52 | 63.52 | 63.52 | 0 | 04/18/24 | Q / C / O | |
May 30 | 63.50s | -0.18 | 63.50 | 63.50 | 63.50 | 0 | 04/18/24 | Q / C / O | |
Jun 30 | 63.42s | -0.19 | 63.42 | 63.42 | 63.42 | 0 | 04/18/24 | Q / C / O | |
Jul 30 | 63.44s | -0.19 | 63.44 | 63.44 | 63.44 | 0 | 04/18/24 | Q / C / O | |
Aug 30 | 63.39s | -0.19 | 63.39 | 63.39 | 63.39 | 0 | 04/18/24 | Q / C / O | |
Sep 30 | 63.38s | -0.20 | 63.38 | 63.38 | 63.38 | 0 | 04/18/24 | Q / C / O | |
Oct 30 | 63.33s | -0.20 | 63.33 | 63.33 | 63.33 | 0 | 04/18/24 | Q / C / O | |
Nov 30 | 63.31s | -0.21 | 63.31 | 63.31 | 63.31 | 0 | 04/18/24 | Q / C / O | |
Dec 30 | 63.20s | -0.21 | 63.20 | 63.20 | 63.20 | 0 | 04/18/24 | Q / C / O | |
Jan 31 | 63.19s | -0.23 | 63.19 | 63.19 | 63.19 | 0 | 04/18/24 | Q / C / O | |
Feb 31 | 63.11s | -0.25 | 63.11 | 63.11 | 63.11 | 0 | 04/18/24 | Q / C / O | |
Mar 31 | 63.11s | -0.27 | 63.11 | 63.11 | 63.11 | 0 | 04/18/24 | Q / C / O | |
Apr 31 | 63.09s | -0.29 | 63.09 | 63.09 | 63.09 | 0 | 04/18/24 | Q / C / O | |
May 31 | 63.03s | -0.31 | 63.03 | 63.03 | 63.03 | 0 | 04/18/24 | Q / C / O | |
Jun 31 | 62.85s | -0.33 | 62.85 | 62.85 | 62.85 | 0 | 04/18/24 | Q / C / O | |
Jul 31 | 62.99s | -0.36 | 62.99 | 62.99 | 62.99 | 0 | 04/18/24 | Q / C / O | |
Aug 31 | 62.98s | -0.38 | 62.98 | 62.98 | 62.98 | 0 | 04/18/24 | Q / C / O | |
Sep 31 | 62.90s | -0.40 | 62.90 | 62.90 | 62.90 | 0 | 04/18/24 | Q / C / O | |
Oct 31 | 62.90s | -0.42 | 62.90 | 62.90 | 62.90 | 0 | 04/18/24 | Q / C / O | |
Nov 31 | 62.89s | -0.44 | 62.89 | 62.89 | 62.89 | 0 | 04/18/24 | Q / C / O | |
Dec 31 | 62.75s | -0.46 | 62.75 | 62.75 | 62.75 | 0 | 04/18/24 | Q / C / O |
© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. |