Italia markets open in 1 hour 23 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0764 -0,0002 (-0,02%) Bitcoin EUR
59.693,36 +862,90 (+1,47%) CMC Crypto 200
1.335,59 +58,61 (+4,59%)
Texas Instruments Incorporated (TEXA34.SA)
São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
Alla chiusura: 04:42PM BRT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 60,48 | 60,48 | 60,48 | 60,48 | 60,48 | 18 |
| 02 mag 2024 | 60,91 | 60,91 | 59,52 | 60,06 | 60,06 | 152 |
| 30 apr 2024 | 61,20 | 61,80 | 61,20 | 61,26 | 61,26 | 218 |
| 29 apr 2024 | 60,54 | 61,38 | 60,51 | 61,28 | 61,28 | 3.458 |
| 26 apr 2024 | 60,36 | 60,94 | 60,35 | 60,94 | 60,94 | 80 |
| 25 apr 2024 | 60,36 | 60,55 | 59,76 | 60,36 | 60,36 | 2.519 |
| 24 apr 2024 | 60,44 | 61,52 | 59,68 | 59,94 | 59,94 | 10.042 |
| 23 apr 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 57,00 | 64 |
| 22 apr 2024 | 56,23 | 56,34 | 56,23 | 56,34 | 56,34 | 2.717 |
| 19 apr 2024 | 56,22 | 56,22 | 55,47 | 55,50 | 55,50 | 4.311 |
| 18 apr 2024 | 57,70 | 57,70 | 57,36 | 57,60 | 57,60 | 6 |
| 17 apr 2024 | 58,44 | 58,44 | 57,70 | 57,70 | 57,70 | 755 |
| 16 apr 2024 | 58,84 | 59,16 | 58,78 | 58,82 | 58,82 | 3.119 |
| 15 apr 2024 | 57,84 | 57,84 | 57,24 | 57,24 | 57,24 | 1.985 |
| 12 apr 2024 | 57,36 | 57,36 | 56,73 | 56,78 | 56,78 | 3.568 |
| 11 apr 2024 | 57,16 | 58,32 | 57,16 | 58,32 | 58,32 | 3.075 |
| 10 apr 2024 | 57,24 | 57,24 | 57,00 | 57,16 | 57,16 | 2.373 |
| 09 apr 2024 | 57,04 | 57,36 | 57,00 | 57,36 | 57,36 | 2.151 |
| 08 apr 2024 | 56,58 | 57,04 | 56,58 | 57,04 | 57,04 | 1.647 |
| 05 apr 2024 | 56,29 | 56,70 | 56,29 | 56,63 | 56,63 | 4.812 |
| 04 apr 2024 | 57,81 | 57,81 | 56,52 | 56,52 | 56,52 | 1.843 |
| 03 apr 2024 | 57,84 | 57,84 | 56,97 | 57,12 | 57,12 | 1.491 |
| 02 apr 2024 | 57,96 | 58,32 | 57,24 | 57,60 | 57,60 | 989 |
| 01 apr 2024 | 58,35 | 58,98 | 58,32 | 58,62 | 58,62 | 317 |
| 28 mar 2024 | 57,97 | 58,32 | 57,97 | 58,24 | 58,24 | 180 |
| 27 mar 2024 | 56,34 | 57,04 | 56,34 | 56,88 | 56,88 | 8.996 |
| 26 mar 2024 | 56,04 | 56,04 | 55,80 | 55,80 | 55,80 | 2.916 |
| 25 mar 2024 | 56,86 | 56,94 | 56,86 | 56,94 | 56,94 | 117 |
| 22 mar 2024 | 57,18 | 57,77 | 57,18 | 57,60 | 57,60 | 40 |
| 21 mar 2024 | 57,36 | 57,36 | 56,94 | 57,18 | 57,18 | 2.251 |
| 20 mar 2024 | 55,80 | 56,04 | 55,56 | 56,04 | 56,04 | 182 |
| 19 mar 2024 | 56,85 | 56,85 | 55,92 | 56,16 | 56,16 | 4.053 |
| 18 mar 2024 | 57,15 | 57,97 | 56,85 | 56,85 | 56,85 | 3.747 |
| 15 mar 2024 | 56,64 | 57,16 | 56,64 | 57,15 | 57,15 | 1.544 |
| 14 mar 2024 | 56,82 | 56,92 | 56,76 | 56,76 | 56,76 | 1.045 |
| 13 mar 2024 | 57,06 | 57,39 | 57,02 | 57,02 | 57,02 | 2.187 |
| 12 mar 2024 | 58,20 | 58,20 | 57,90 | 57,91 | 57,91 | 2.714 |
| 11 mar 2024 | 57,12 | 57,59 | 56,88 | 57,54 | 57,54 | 1.142 |
| 08 mar 2024 | 57,84 | 57,84 | 57,78 | 57,78 | 57,78 | 3.189 |
| 07 mar 2024 | 57,10 | 58,40 | 57,10 | 58,00 | 58,00 | 3.147 |
| 06 mar 2024 | 57,00 | 57,40 | 56,83 | 56,83 | 56,83 | 3.387 |
| 05 mar 2024 | 56,41 | 56,58 | 56,16 | 56,16 | 56,16 | 693 |
| 04 mar 2024 | 56,64 | 57,00 | 56,64 | 57,00 | 57,00 | 4.970 |
| 01 mar 2024 | 55,53 | 56,92 | 55,53 | 56,36 | 56,36 | 1.727 |
| 29 feb 2024 | 55,21 | 55,54 | 55,21 | 55,54 | 55,54 | 4.512 |
| 28 feb 2024 | 54,08 | 54,08 | 54,05 | 54,05 | 54,05 | 340 |
| 27 feb 2024 | 54,70 | 54,70 | 54,40 | 54,40 | 54,40 | 535 |
| 26 feb 2024 | 54,42 | 54,75 | 54,42 | 54,75 | 54,75 | 612 |
| 23 feb 2024 | 54,85 | 54,85 | 54,42 | 54,74 | 54,74 | 1.241 |
| 22 feb 2024 | 54,85 | 54,85 | 53,85 | 54,75 | 54,75 | 793 |
| 21 feb 2024 | 53,33 | 53,43 | 53,30 | 53,32 | 53,32 | 112 |
| 20 feb 2024 | 52,62 | 53,60 | 52,62 | 53,60 | 53,60 | 2.731 |
| 19 feb 2024 | 53,00 | 53,54 | 52,62 | 52,62 | 52,62 | 267 |
| 16 feb 2024 | 53,50 | 53,95 | 53,40 | 53,40 | 53,40 | 68 |
| 15 feb 2024 | 53,15 | 53,53 | 52,86 | 53,26 | 53,26 | 4.756 |
| 14 feb 2024 | 52,20 | 52,35 | 51,95 | 52,33 | 52,33 | 6.324 |
| 09 feb 2024 | 53,46 | 53,75 | 53,46 | 53,73 | 53,73 | 3.631 |
| 08 feb 2024 | 52,50 | 53,65 | 52,50 | 53,47 | 53,47 | 190 |
| 07 feb 2024 | 52,80 | 52,90 | 52,65 | 52,65 | 52,65 | 52 |
| 06 feb 2024 | 52,85 | 52,85 | 52,20 | 52,45 | 52,45 | 1.343 |
| 05 feb 2024 | 52,79 | 53,08 | 52,79 | 53,05 | 53,05 | 10.220 |
| 02 feb 2024 | 52,35 | 52,80 | 52,35 | 52,80 | 52,80 | 11.732 |
| 01 feb 2024 | 53,35 | 53,35 | 51,85 | 52,39 | 52,39 | 21.524 |
| 31 gen 2024 | 53,47 | 53,55 | 52,85 | 52,87 | 52,87 | 260 |
| 30 gen 2024 | 53,66 | 53,75 | 53,66 | 53,75 | 53,75 | 36 |
| 30 gen 2024 | 0.300901 Dividendo | |||||
| 29 gen 2024 | 53,47 | 54,50 | 53,47 | 54,40 | 54,10 | 197 |
| 26 gen 2024 | 55,68 | 55,68 | 53,85 | 53,97 | 53,67 | 172 |
| 25 gen 2024 | 56,25 | 56,25 | 54,96 | 55,20 | 54,89 | 3.919 |
| 24 gen 2024 | 57,96 | 57,96 | 55,30 | 56,25 | 55,94 | 5.978 |
| 23 gen 2024 | 57,84 | 57,96 | 57,84 | 57,96 | 57,64 | 928 |
| 22 gen 2024 | 57,18 | 58,14 | 57,18 | 57,84 | 57,52 | 142 |
| 19 gen 2024 | 55,57 | 57,60 | 55,57 | 57,18 | 56,86 | 6.957 |
| 18 gen 2024 | 54,60 | 54,85 | 54,60 | 54,84 | 54,54 | 4.858 |
| 17 gen 2024 | 53,12 | 53,19 | 52,90 | 53,19 | 52,90 | 1.580 |
| 16 gen 2024 | 53,36 | 53,85 | 53,36 | 53,85 | 53,55 | 409 |
| 15 gen 2024 | 53,21 | 54,07 | 53,19 | 53,94 | 53,64 | 47 |
| 12 gen 2024 | 53,47 | 53,58 | 53,15 | 53,22 | 52,93 | 1.484 |
| 11 gen 2024 | 54,10 | 54,12 | 53,75 | 54,12 | 53,82 | 2.069 |
| 10 gen 2024 | 54,35 | 54,78 | 54,35 | 54,78 | 54,48 | 2.138 |
| 09 gen 2024 | 54,50 | 55,67 | 54,50 | 55,19 | 54,88 | 30.059 |
| 08 gen 2024 | 54,05 | 54,75 | 54,05 | 54,75 | 54,45 | 2.658 |
| 05 gen 2024 | 54,10 | 54,25 | 53,60 | 53,75 | 53,45 | 1.441 |
| 04 gen 2024 | 54,27 | 54,27 | 53,25 | 54,10 | 53,80 | 3.382 |
| 03 gen 2024 | 55,38 | 55,38 | 54,54 | 54,87 | 54,57 | 21.153 |
| 02 gen 2024 | 55,28 | 55,50 | 54,96 | 55,15 | 54,84 | 2.675 |
| 28 dic 2023 | 55,24 | 55,66 | 55,23 | 55,29 | 54,98 | 416 |
| 27 dic 2023 | 55,26 | 55,26 | 54,96 | 54,96 | 54,66 | 10 |
| 26 dic 2023 | 53,45 | 55,26 | 53,45 | 55,26 | 54,95 | 3.022 |
| 22 dic 2023 | 54,25 | 54,25 | 54,25 | 54,25 | 53,95 | 27 |
| 21 dic 2023 | 54,20 | 54,25 | 53,95 | 54,25 | 53,95 | 11 |
| 20 dic 2023 | 54,15 | 54,85 | 54,15 | 54,75 | 54,45 | 66 |
| 19 dic 2023 | 54,54 | 54,65 | 54,41 | 54,45 | 54,15 | 58 |
| 18 dic 2023 | 55,70 | 55,70 | 54,74 | 54,95 | 54,65 | 2.123 |
| 15 dic 2023 | 55,10 | 56,96 | 55,10 | 56,96 | 56,64 | 346 |
| 14 dic 2023 | 52,75 | 55,20 | 52,75 | 55,10 | 54,80 | 9.863 |
| 13 dic 2023 | 52,65 | 52,81 | 52,65 | 52,81 | 52,52 | 20 |
| 12 dic 2023 | 52,25 | 52,30 | 52,15 | 52,27 | 51,98 | 3.314 |
| 11 dic 2023 | 52,04 | 52,97 | 52,04 | 52,75 | 52,46 | 3.308 |
| 08 dic 2023 | 50,41 | 51,95 | 50,41 | 51,60 | 51,31 | 622 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.