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 | |
---|---|---|---|---|---|---|---|---|---|
Jun 24 | 79.60 | +0.60 | 79.14 | 79.60 | 79.10 | 1017 | 01:13 | Q / C / O | |
Jul 24 | 79.06 | +0.62 | 78.60 | 79.06 | 78.56 | 2066 | 01:14 | Q / C / O | |
Aug 24 | 78.36 | +0.51 | 78.19 | 78.45 | 77.99 | 881 | 05/01/24 | Q / C / O | |
Sep 24 | 77.80 | +0.58 | 77.35 | 77.80 | 77.35 | 1271 | 05/01/24 | Q / C / O | |
Oct 24 | 77.16 | +0.57 | 77.16 | 77.16 | 77.16 | 490 | 05/01/24 | Q / C / O | |
Nov 24 | 76.13 | +0.12 | 76.29 | 76.29 | 76.13 | 186 | 05/01/24 | Q / C / O | |
Dec 24 | 75.76 | +0.31 | 75.73 | 75.76 | 75.57 | 455 | 05/01/24 | Q / C / O | |
Jan 25 | 74.91s | -2.43 | 75.31 | 75.36 | 74.81 | 1528 | 05/01/24 | Q / C / O | |
Feb 25 | 74.38s | -2.39 | 74.79 | 74.79 | 74.38 | 416 | 05/01/24 | Q / C / O | |
Mar 25 | 73.89s | -2.35 | 74.31 | 74.31 | 73.89 | 2247 | 05/01/24 | Q / C / O | |
Apr 25 | 73.44s | -2.31 | 73.44 | 73.44 | 73.44 | 437 | 05/01/24 | Q / C / O | |
May 25 | 73.02s | -2.27 | 73.02 | 73.02 | 73.02 | 147 | 05/01/24 | Q / C / O | |
Jun 25 | 72.64s | -2.23 | 73.05 | 73.06 | 72.64 | 4437 | 05/01/24 | Q / C / O | |
Jul 25 | 72.24s | -2.19 | 72.24 | 72.24 | 72.24 | 291 | 05/01/24 | Q / C / O | |
Aug 25 | 71.86s | -2.14 | 71.86 | 71.86 | 71.86 | 146 | 05/01/24 | Q / C / O | |
Sep 25 | 71.51s | -2.10 | 71.51 | 71.51 | 71.51 | 61 | 05/01/24 | Q / C / O | |
Oct 25 | 71.19s | -2.06 | 71.19 | 71.19 | 71.19 | 15 | 05/01/24 | Q / C / O | |
Nov 25 | 70.90s | -2.03 | 70.90 | 70.90 | 70.90 | 0 | 05/01/24 | Q / C / O | |
Dec 25 | 70.63s | -1.99 | 72.13 | 72.13 | 70.56 | 6705 | 05/01/24 | Q / C / O | |
Jan 26 | 70.31s | -1.95 | 70.31 | 70.31 | 70.31 | 0 | 05/01/24 | Q / C / O | |
Feb 26 | 69.99s | -1.92 | 69.99 | 69.99 | 69.99 | 0 | 05/01/24 | Q / C / O | |
Mar 26 | 69.68s | -1.89 | 69.68 | 69.68 | 69.68 | 0 | 05/01/24 | Q / C / O | |
Apr 26 | 69.40s | -1.86 | 69.40 | 69.40 | 69.40 | 0 | 05/01/24 | Q / C / O | |
May 26 | 69.16s | -1.83 | 69.16 | 69.16 | 69.16 | 0 | 05/01/24 | Q / C / O | |
Jun 26 | 68.92s | -1.79 | 69.79 | 69.79 | 68.87 | 339 | 05/01/24 | Q / C / O | |
Jul 26 | 68.63s | -1.76 | 68.63 | 68.63 | 68.63 | 0 | 05/01/24 | Q / C / O | |
Aug 26 | 68.37s | -1.73 | 68.37 | 68.37 | 68.37 | 0 | 05/01/24 | Q / C / O | |
Sep 26 | 68.13s | -1.70 | 68.13 | 68.13 | 68.13 | 0 | 05/01/24 | Q / C / O | |
Oct 26 | 67.92s | -1.67 | 67.92 | 67.92 | 67.92 | 0 | 05/01/24 | Q / C / O | |
Nov 26 | 67.75s | -1.63 | 67.75 | 67.75 | 67.75 | 0 | 05/01/24 | Q / C / O | |
Dec 26 | 67.56s | -1.61 | 68.36 | 68.36 | 67.52 | 2087 | 05/01/24 | Q / C / O | |
Jan 27 | 67.32s | -1.59 | 67.32 | 67.32 | 67.32 | 0 | 05/01/24 | Q / C / O | |
Feb 27 | 67.09s | -1.57 | 67.09 | 67.09 | 67.09 | 0 | 05/01/24 | Q / C / O | |
Mar 27 | 66.88s | -1.55 | 66.88 | 66.88 | 66.88 | 0 | 05/01/24 | Q / C / O | |
Apr 27 | 66.70s | -1.53 | 66.70 | 66.70 | 66.70 | 0 | 05/01/24 | Q / C / O | |
May 27 | 66.54s | -1.50 | 66.54 | 66.54 | 66.54 | 0 | 05/01/24 | Q / C / O | |
Jun 27 | 66.37s | -1.48 | 66.37 | 66.37 | 66.37 | 0 | 05/01/24 | Q / C / O | |
Jul 27 | 66.16s | -1.47 | 66.16 | 66.16 | 66.16 | 0 | 05/01/24 | Q / C / O | |
Aug 27 | 65.98s | -1.47 | 65.98 | 65.98 | 65.98 | 0 | 05/01/24 | Q / C / O | |
Sep 27 | 65.82s | -1.46 | 65.82 | 65.82 | 65.82 | 0 | 05/01/24 | Q / C / O | |
Oct 27 | 65.69s | -1.43 | 65.69 | 65.69 | 65.69 | 0 | 05/01/24 | Q / C / O | |
Nov 27 | 65.56s | -1.39 | 65.56 | 65.56 | 65.56 | 0 | 05/01/24 | Q / C / O | |
Dec 27 | 65.49s | -1.36 | 65.49 | 65.49 | 65.49 | 32 | 05/01/24 | Q / C / O | |
Jan 28 | 65.35s | -1.33 | 65.35 | 65.35 | 65.35 | 0 | 05/01/24 | Q / C / O | |
Feb 28 | 65.16s | -1.33 | 65.16 | 65.16 | 65.16 | 0 | 05/01/24 | Q / C / O | |
Mar 28 | 65.00s | -1.32 | 65.00 | 65.00 | 65.00 | 0 | 05/01/24 | Q / C / O | |
Apr 28 | 64.87s | -1.30 | 64.87 | 64.87 | 64.87 | 0 | 05/01/24 | Q / C / O | |
May 28 | 64.76s | -1.29 | 64.76 | 64.76 | 64.76 | 0 | 05/01/24 | Q / C / O | |
Jun 28 | 64.65s | -1.28 | 64.65 | 64.65 | 64.65 | 0 | 05/01/24 | Q / C / O | |
Jul 28 | 64.50s | -1.27 | 64.50 | 64.50 | 64.50 | 0 | 05/01/24 | Q / C / O | |
Aug 28 | 64.38s | -1.26 | 64.38 | 64.38 | 64.38 | 0 | 05/01/24 | Q / C / O | |
Sep 28 | 64.26s | -1.26 | 64.26 | 64.26 | 64.26 | 0 | 05/01/24 | Q / C / O | |
Oct 28 | 64.18s | -1.25 | 64.18 | 64.18 | 64.18 | 0 | 05/01/24 | Q / C / O | |
Nov 28 | 64.12s | -1.24 | 64.12 | 64.12 | 64.12 | 0 | 05/01/24 | Q / C / O | |
Dec 28 | 64.02s | -1.23 | 64.02 | 64.02 | 64.02 | 0 | 05/01/24 | Q / C / O | |
Jan 29 | 63.84s | -1.23 | 63.84 | 63.84 | 63.84 | 0 | 05/01/24 | Q / C / O | |
Feb 29 | 63.71s | -1.23 | 63.71 | 63.71 | 63.71 | 0 | 05/01/24 | Q / C / O | |
Mar 29 | 63.61s | -1.23 | 63.61 | 63.61 | 63.61 | 0 | 05/01/24 | Q / C / O | |
Apr 29 | 63.49s | -1.22 | 63.49 | 63.49 | 63.49 | 0 | 05/01/24 | Q / C / O | |
May 29 | 63.41s | -1.22 | 63.41 | 63.41 | 63.41 | 0 | 05/01/24 | Q / C / O | |
Jun 29 | 63.33s | -1.22 | 63.33 | 63.33 | 63.33 | 0 | 05/01/24 | Q / C / O | |
Jul 29 | 63.20s | -1.22 | 63.20 | 63.20 | 63.20 | 0 | 05/01/24 | Q / C / O | |
Aug 29 | 63.10s | -1.22 | 63.10 | 63.10 | 63.10 | 0 | 05/01/24 | Q / C / O | |
Sep 29 | 63.03s | -1.22 | 63.03 | 63.03 | 63.03 | 0 | 05/01/24 | Q / C / O | |
Oct 29 | 62.99s | -1.21 | 62.99 | 62.99 | 62.99 | 0 | 05/01/24 | Q / C / O | |
Nov 29 | 62.95s | -1.21 | 62.95 | 62.95 | 62.95 | 0 | 05/01/24 | Q / C / O | |
Dec 29 | 62.91s | -1.21 | 62.91 | 62.91 | 62.91 | 0 | 05/01/24 | Q / C / O | |
Jan 30 | 62.87s | -1.21 | 62.87 | 62.87 | 62.87 | 0 | 05/01/24 | Q / C / O | |
Feb 30 | 62.75s | -1.21 | 62.75 | 62.75 | 62.75 | 0 | 05/01/24 | Q / C / O | |
Mar 30 | 62.66s | -1.21 | 62.66 | 62.66 | 62.66 | 0 | 05/01/24 | Q / C / O | |
Apr 30 | 62.54s | -1.20 | 62.54 | 62.54 | 62.54 | 0 | 05/01/24 | Q / C / O | |
May 30 | 62.51s | -1.20 | 62.51 | 62.51 | 62.51 | 0 | 05/01/24 | Q / C / O | |
Jun 30 | 62.42s | -1.20 | 62.42 | 62.42 | 62.42 | 0 | 05/01/24 | Q / C / O | |
Jul 30 | 62.44s | -1.20 | 62.44 | 62.44 | 62.44 | 0 | 05/01/24 | Q / C / O | |
Aug 30 | 62.38s | -1.20 | 62.38 | 62.38 | 62.38 | 0 | 05/01/24 | Q / C / O | |
Sep 30 | 62.37s | -1.20 | 62.37 | 62.37 | 62.37 | 0 | 05/01/24 | Q / C / O | |
Oct 30 | 62.32s | -1.19 | 62.32 | 62.32 | 62.32 | 0 | 05/01/24 | Q / C / O | |
Nov 30 | 62.30s | -1.19 | 62.30 | 62.30 | 62.30 | 0 | 05/01/24 | Q / C / O | |
Dec 30 | 62.21s | -1.17 | 62.21 | 62.21 | 62.21 | 0 | 05/01/24 | Q / C / O | |
Jan 31 | 62.19s | -1.17 | 62.19 | 62.19 | 62.19 | 0 | 05/01/24 | Q / C / O | |
Feb 31 | 62.11s | -1.17 | 62.11 | 62.11 | 62.11 | 0 | 05/01/24 | Q / C / O | |
Mar 31 | 62.10s | -1.17 | 62.10 | 62.10 | 62.10 | 0 | 05/01/24 | Q / C / O | |
Apr 31 | 62.08s | -1.17 | 62.08 | 62.08 | 62.08 | 0 | 05/01/24 | Q / C / O | |
May 31 | 62.01s | -1.17 | 62.01 | 62.01 | 62.01 | 0 | 05/01/24 | Q / C / O | |
Jun 31 | 61.81s | -1.17 | 61.81 | 61.81 | 61.81 | 0 | 05/01/24 | Q / C / O | |
Jul 31 | 61.95s | -1.17 | 61.95 | 61.95 | 61.95 | 0 | 05/01/24 | Q / C / O | |
Aug 31 | 61.94s | -1.17 | 61.94 | 61.94 | 61.94 | 0 | 05/01/24 | Q / C / O | |
Sep 31 | 61.86s | -1.17 | 61.86 | 61.86 | 61.86 | 0 | 05/01/24 | Q / C / O | |
Oct 31 | 61.86s | -1.17 | 61.86 | 61.86 | 61.86 | 0 | 05/01/24 | Q / C / O | |
Nov 31 | 61.85s | -1.17 | 61.85 | 61.85 | 61.85 | 0 | 05/01/24 | Q / C / O | |
Dec 31 | 61.71s | -1.17 | 61.71 | 61.71 | 61.71 | 0 | 05/01/24 | 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. |