Inscrivez-vous pour créer des alertes relatives aux instruments,
aux événements économiques et au contenu publié par vos auteurs préférés
Inscription gratuite Vous avez déjà un compte ? Connexion
Merci d'essayer une autre recherche
Mois | Dernier | Var. | Ouverture | + Haut | + Bas | Volume | Heure | Graphique | |
---|---|---|---|---|---|---|---|---|---|
Jun 24 | 82.05 | +0.15 | 82.13 | 82.47 | 81.92 | 1161 | 01:28 | Q / C / O | |
Jul 24 | 81.41 | +0.20 | 81.44 | 81.77 | 81.20 | 1365 | 01:26 | Q / C / O | |
Aug 24 | 80.71 | +0.22 | 80.89 | 80.97 | 80.71 | 584 | 00:53 | Q / C / O | |
Sep 24 | 80.03 | +0.30 | 80.00 | 80.10 | 80.00 | 510 | 00:30 | Q / C / O | |
Oct 24 | 79.32 | +0.35 | 79.32 | 79.32 | 79.32 | 281 | 00:01 | Q / C / O | |
Nov 24 | 78.59 | +0.33 | 78.59 | 78.59 | 78.59 | 256 | 00:01 | Q / C / O | |
Dec 24 | 77.82 | +0.24 | 77.82 | 77.82 | 77.82 | 307 | 00:30 | Q / C / O | |
Jan 25 | 76.94s | -0.36 | 76.82 | 76.94 | 76.82 | 1264 | 04/22/24 | Q / C / O | |
Feb 25 | 76.34s | -0.34 | 76.22 | 76.34 | 76.22 | 1002 | 04/22/24 | Q / C / O | |
Mar 25 | 75.78s | -0.33 | 75.87 | 75.87 | 75.78 | 734 | 04/22/24 | Q / C / O | |
Apr 25 | 75.27s | -0.32 | 75.27 | 75.27 | 75.27 | 136 | 04/22/24 | Q / C / O | |
May 25 | 74.80s | -0.31 | 74.80 | 74.80 | 74.80 | 251 | 04/22/24 | Q / C / O | |
Jun 25 | 74.37s | -0.29 | 74.21 | 74.37 | 73.99 | 1759 | 04/22/24 | Q / C / O | |
Jul 25 | 73.93s | -0.27 | 73.93 | 73.93 | 73.93 | 101 | 04/22/24 | Q / C / O | |
Aug 25 | 73.51s | -0.25 | 73.51 | 73.51 | 73.51 | 74 | 04/22/24 | Q / C / O | |
Sep 25 | 73.13s | -0.23 | 73.13 | 73.13 | 73.13 | 38 | 04/22/24 | Q / C / O | |
Oct 25 | 72.78s | -0.22 | 72.78 | 72.78 | 72.78 | 3 | 04/22/24 | Q / C / O | |
Nov 25 | 72.46s | -0.21 | 72.46 | 72.46 | 72.46 | 0 | 04/22/24 | Q / C / O | |
Dec 25 | 72.16s | -0.20 | 72.02 | 72.16 | 71.84 | 1958 | 04/22/24 | Q / C / O | |
Jan 26 | 71.80s | -0.19 | 71.80 | 71.80 | 71.80 | 0 | 04/22/24 | Q / C / O | |
Feb 26 | 71.46s | -0.19 | 71.46 | 71.46 | 71.46 | 0 | 04/22/24 | Q / C / O | |
Mar 26 | 71.13s | -0.18 | 71.13 | 71.13 | 71.13 | 0 | 04/22/24 | Q / C / O | |
Apr 26 | 70.82s | -0.18 | 70.82 | 70.82 | 70.82 | 0 | 04/22/24 | Q / C / O | |
May 26 | 70.55s | -0.18 | 70.55 | 70.55 | 70.55 | 0 | 04/22/24 | Q / C / O | |
Jun 26 | 70.29s | -0.16 | 70.02 | 70.29 | 70.02 | 467 | 04/22/24 | Q / C / O | |
Jul 26 | 69.99s | -0.14 | 69.99 | 69.99 | 69.99 | 0 | 04/22/24 | Q / C / O | |
Aug 26 | 69.70s | -0.14 | 69.70 | 69.70 | 69.70 | 0 | 04/22/24 | Q / C / O | |
Sep 26 | 69.43s | -0.14 | 69.43 | 69.43 | 69.43 | 0 | 04/22/24 | Q / C / O | |
Oct 26 | 69.18s | -0.14 | 69.18 | 69.18 | 69.18 | 0 | 04/22/24 | Q / C / O | |
Nov 26 | 68.98s | -0.12 | 68.98 | 68.98 | 68.98 | 0 | 04/22/24 | Q / C / O | |
Dec 26 | 68.76s | -0.15 | 68.69 | 68.76 | 68.48 | 567 | 04/22/24 | Q / C / O | |
Jan 27 | 68.50s | -0.16 | 68.50 | 68.50 | 68.50 | 0 | 04/22/24 | Q / C / O | |
Feb 27 | 68.24s | -0.15 | 68.24 | 68.24 | 68.24 | 0 | 04/22/24 | Q / C / O | |
Mar 27 | 68.02s | -0.14 | 68.02 | 68.02 | 68.02 | 0 | 04/22/24 | Q / C / O | |
Apr 27 | 67.81s | -0.14 | 67.81 | 67.81 | 67.81 | 0 | 04/22/24 | Q / C / O | |
May 27 | 67.62s | -0.13 | 67.62 | 67.62 | 67.62 | 0 | 04/22/24 | Q / C / O | |
Jun 27 | 67.46s | -0.11 | 67.46 | 67.46 | 67.46 | 0 | 04/22/24 | Q / C / O | |
Jul 27 | 67.25s | -0.11 | 67.25 | 67.25 | 67.25 | 0 | 04/22/24 | Q / C / O | |
Aug 27 | 67.06s | -0.10 | 67.06 | 67.06 | 67.06 | 0 | 04/22/24 | Q / C / O | |
Sep 27 | 66.89s | -0.10 | 66.89 | 66.89 | 66.89 | 0 | 04/22/24 | Q / C / O | |
Oct 27 | 66.75s | -0.09 | 66.75 | 66.75 | 66.75 | 0 | 04/22/24 | Q / C / O | |
Nov 27 | 66.58s | -0.09 | 66.58 | 66.58 | 66.58 | 0 | 04/22/24 | Q / C / O | |
Dec 27 | 66.48s | -0.08 | 66.48 | 66.48 | 66.48 | 15 | 04/22/24 | Q / C / O | |
Jan 28 | 66.31s | -0.07 | 66.31 | 66.31 | 66.31 | 0 | 04/22/24 | Q / C / O | |
Feb 28 | 66.05s | -0.07 | 66.05 | 66.05 | 66.05 | 0 | 04/22/24 | Q / C / O | |
Mar 28 | 65.90s | -0.07 | 65.90 | 65.90 | 65.90 | 0 | 04/22/24 | Q / C / O | |
Apr 28 | 65.77s | -0.06 | 65.77 | 65.77 | 65.77 | 0 | 04/22/24 | Q / C / O | |
May 28 | 65.68s | -0.06 | 65.68 | 65.68 | 65.68 | 0 | 04/22/24 | Q / C / O | |
Jun 28 | 65.57s | -0.05 | 65.57 | 65.57 | 65.57 | 0 | 04/22/24 | Q / C / O | |
Jul 28 | 65.42s | -0.05 | 65.42 | 65.42 | 65.42 | 0 | 04/22/24 | Q / C / O | |
Aug 28 | 65.22s | -0.05 | 65.22 | 65.22 | 65.22 | 0 | 04/22/24 | Q / C / O | |
Sep 28 | 65.15s | -0.05 | 65.15 | 65.15 | 65.15 | 0 | 04/22/24 | Q / C / O | |
Oct 28 | 65.07s | -0.05 | 65.07 | 65.07 | 65.07 | 0 | 04/22/24 | Q / C / O | |
Nov 28 | 64.98s | -0.05 | 64.98 | 64.98 | 64.98 | 0 | 04/22/24 | Q / C / O | |
Dec 28 | 64.88s | -0.05 | 64.88 | 64.88 | 64.88 | 0 | 04/22/24 | Q / C / O | |
Jan 29 | 64.71s | -0.04 | 64.71 | 64.71 | 64.71 | 0 | 04/22/24 | Q / C / O | |
Feb 29 | 64.58s | -0.04 | 64.58 | 64.58 | 64.58 | 0 | 04/22/24 | Q / C / O | |
Mar 29 | 64.48s | -0.03 | 64.48 | 64.48 | 64.48 | 0 | 04/22/24 | Q / C / O | |
Apr 29 | 64.36s | -0.02 | 64.36 | 64.36 | 64.36 | 0 | 04/22/24 | Q / C / O | |
May 29 | 64.28s | -0.02 | 64.28 | 64.28 | 64.28 | 0 | 04/22/24 | Q / C / O | |
Jun 29 | 64.21s | -0.01 | 64.21 | 64.21 | 64.21 | 0 | 04/22/24 | Q / C / O | |
Jul 29 | 64.08s | 0.00 | 64.08 | 64.08 | 64.08 | 0 | 04/22/24 | Q / C / O | |
Aug 29 | 63.99s | 0.00 | 63.99 | 63.99 | 63.99 | 0 | 04/22/24 | Q / C / O | |
Sep 29 | 63.92s | +0.01 | 63.92 | 63.92 | 63.92 | 0 | 04/22/24 | Q / C / O | |
Oct 29 | 63.88s | +0.02 | 63.88 | 63.88 | 63.88 | 0 | 04/22/24 | Q / C / O | |
Nov 29 | 63.84s | +0.02 | 63.84 | 63.84 | 63.84 | 0 | 04/22/24 | Q / C / O | |
Dec 29 | 63.81s | +0.03 | 63.81 | 63.81 | 63.81 | 0 | 04/22/24 | Q / C / O | |
Jan 30 | 63.78s | +0.03 | 63.78 | 63.78 | 63.78 | 0 | 04/22/24 | Q / C / O | |
Feb 30 | 63.67s | +0.03 | 63.67 | 63.67 | 63.67 | 0 | 04/22/24 | Q / C / O | |
Mar 30 | 63.58s | +0.03 | 63.58 | 63.58 | 63.58 | 0 | 04/22/24 | Q / C / O | |
Apr 30 | 63.46s | +0.03 | 63.46 | 63.46 | 63.46 | 0 | 04/22/24 | Q / C / O | |
May 30 | 63.44s | +0.03 | 63.44 | 63.44 | 63.44 | 0 | 04/22/24 | Q / C / O | |
Jun 30 | 63.36s | +0.03 | 63.36 | 63.36 | 63.36 | 0 | 04/22/24 | Q / C / O | |
Jul 30 | 63.38s | +0.03 | 63.38 | 63.38 | 63.38 | 0 | 04/22/24 | Q / C / O | |
Aug 30 | 63.33s | +0.03 | 63.33 | 63.33 | 63.33 | 0 | 04/22/24 | Q / C / O | |
Sep 30 | 63.32s | +0.03 | 63.32 | 63.32 | 63.32 | 0 | 04/22/24 | Q / C / O | |
Oct 30 | 63.27s | +0.03 | 63.27 | 63.27 | 63.27 | 0 | 04/22/24 | Q / C / O | |
Nov 30 | 63.25s | +0.03 | 63.25 | 63.25 | 63.25 | 0 | 04/22/24 | Q / C / O | |
Dec 30 | 63.14s | +0.03 | 63.14 | 63.14 | 63.14 | 0 | 04/22/24 | Q / C / O | |
Jan 31 | 63.13s | +0.03 | 63.13 | 63.13 | 63.13 | 0 | 04/22/24 | Q / C / O | |
Feb 31 | 63.05s | +0.03 | 63.05 | 63.05 | 63.05 | 0 | 04/22/24 | Q / C / O | |
Mar 31 | 63.05s | +0.03 | 63.05 | 63.05 | 63.05 | 0 | 04/22/24 | Q / C / O | |
Apr 31 | 63.03s | +0.03 | 63.03 | 63.03 | 63.03 | 0 | 04/22/24 | Q / C / O | |
May 31 | 62.97s | +0.03 | 62.97 | 62.97 | 62.97 | 0 | 04/22/24 | Q / C / O | |
Jun 31 | 62.79s | +0.03 | 62.79 | 62.79 | 62.79 | 0 | 04/22/24 | Q / C / O | |
Jul 31 | 62.93s | +0.03 | 62.93 | 62.93 | 62.93 | 0 | 04/22/24 | Q / C / O | |
Aug 31 | 62.92s | +0.03 | 62.92 | 62.92 | 62.92 | 0 | 04/22/24 | Q / C / O | |
Sep 31 | 62.84s | +0.03 | 62.84 | 62.84 | 62.84 | 0 | 04/22/24 | Q / C / O | |
Oct 31 | 62.84s | +0.03 | 62.84 | 62.84 | 62.84 | 0 | 04/22/24 | Q / C / O | |
Nov 31 | 62.83s | +0.03 | 62.83 | 62.83 | 62.83 | 0 | 04/22/24 | Q / C / O | |
Dec 31 | 62.69s | +0.03 | 62.69 | 62.69 | 62.69 | 0 | 04/22/24 | 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. |