Italia markets close in 4 hours 8 minutes
FTSE MIB
34.505,16 -329,14 (-0,94%) Dow Jones
38.886,17 +78,84 (+0,20%) Nasdaq
17.173,12 -14,78 (-0,09%) Nikkei 225
38.683,93 -19,58 (-0,05%) Petrolio
75,94 +0,39 (+0,52%) Bitcoin EUR
65.464,26 +328,29 (+0,50%)
CSHG JASPER FUNDO DE INVESTIMENTO EM COTAS DE FUNDOS DE INVESTIMENTO MULTIMERCADO - CRED PRIV IE (0P00017NH2.SA)
São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
Alla chiusura: 05:00PM BRT
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 giu 2024 | - | - | - | - | - | - |
| 05 giu 2024 | - | - | - | - | - | - |
| 04 giu 2024 | 1,8608 | 1,8608 | 1,8608 | 1,8608 | 1,8608 | - |
| 03 giu 2024 | - | - | - | - | - | - |
| 31 mag 2024 | - | - | - | - | - | - |
| 29 mag 2024 | 1,8589 | 1,8589 | 1,8589 | 1,8589 | 1,8589 | - |
| 28 mag 2024 | 1,8630 | 1,8630 | 1,8630 | 1,8630 | 1,8630 | - |
| 27 mag 2024 | 1,8642 | 1,8642 | 1,8642 | 1,8642 | 1,8642 | - |
| 24 mag 2024 | - | - | - | - | - | - |
| 23 mag 2024 | 1,8636 | 1,8636 | 1,8636 | 1,8636 | 1,8636 | - |
| 22 mag 2024 | 1,8656 | 1,8656 | 1,8656 | 1,8656 | 1,8656 | - |
| 21 mag 2024 | 1,8692 | 1,8692 | 1,8692 | 1,8692 | 1,8692 | - |
| 20 mag 2024 | 1,8689 | 1,8689 | 1,8689 | 1,8689 | 1,8689 | - |
| 17 mag 2024 | - | - | - | - | - | - |
| 16 mag 2024 | 1,8707 | 1,8707 | 1,8707 | 1,8707 | 1,8707 | - |
| 15 mag 2024 | 1,8685 | 1,8685 | 1,8685 | 1,8685 | 1,8685 | - |
| 14 mag 2024 | 1,8638 | 1,8638 | 1,8638 | 1,8638 | 1,8638 | - |
| 13 mag 2024 | 1,8625 | 1,8625 | 1,8625 | 1,8625 | 1,8625 | - |
| 10 mag 2024 | 1,8636 | 1,8636 | 1,8636 | 1,8636 | 1,8636 | - |
| 09 mag 2024 | 1,8635 | 1,8635 | 1,8635 | 1,8635 | 1,8635 | - |
| 08 mag 2024 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | - |
| 07 mag 2024 | 1,8607 | 1,8607 | 1,8607 | 1,8607 | 1,8607 | - |
| 06 mag 2024 | 1,8584 | 1,8584 | 1,8584 | 1,8584 | 1,8584 | - |
| 03 mag 2024 | 1,8610 | 1,8610 | 1,8610 | 1,8610 | 1,8610 | - |
| 02 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 1,8597 | 1,8597 | 1,8597 | 1,8597 | 1,8597 | - |
| 29 apr 2024 | 1,8633 | 1,8633 | 1,8633 | 1,8633 | 1,8633 | - |
| 26 apr 2024 | 1,8618 | 1,8618 | 1,8618 | 1,8618 | 1,8618 | - |
| 25 apr 2024 | 1,8571 | 1,8571 | 1,8571 | 1,8571 | 1,8571 | - |
| 24 apr 2024 | 1,8584 | 1,8584 | 1,8584 | 1,8584 | 1,8584 | - |
| 23 apr 2024 | 1,8622 | 1,8622 | 1,8622 | 1,8622 | 1,8622 | - |
| 22 apr 2024 | 1,8621 | 1,8621 | 1,8621 | 1,8621 | 1,8621 | - |
| 19 apr 2024 | - | - | - | - | - | - |
| 18 apr 2024 | 1,8585 | 1,8585 | 1,8585 | 1,8585 | 1,8585 | - |
| 17 apr 2024 | 1,8566 | 1,8566 | 1,8566 | 1,8566 | 1,8566 | - |
| 16 apr 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 15 apr 2024 | 1,8663 | 1,8663 | 1,8663 | 1,8663 | 1,8663 | - |
| 12 apr 2024 | 1,8717 | 1,8717 | 1,8717 | 1,8717 | 1,8717 | - |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 1,8733 | 1,8733 | 1,8733 | 1,8733 | 1,8733 | - |
| 09 apr 2024 | 1,8814 | 1,8814 | 1,8814 | 1,8814 | 1,8814 | - |
| 08 apr 2024 | 1,8777 | 1,8777 | 1,8777 | 1,8777 | 1,8777 | - |
| 05 apr 2024 | 1,8764 | 1,8764 | 1,8764 | 1,8764 | 1,8764 | - |
| 04 apr 2024 | 1,8784 | 1,8784 | 1,8784 | 1,8784 | 1,8784 | - |
| 03 apr 2024 | 1,8781 | 1,8781 | 1,8781 | 1,8781 | 1,8781 | - |
| 02 apr 2024 | 1,8779 | 1,8779 | 1,8779 | 1,8779 | 1,8779 | - |
| 01 apr 2024 | 1,8833 | 1,8833 | 1,8833 | 1,8833 | 1,8833 | - |
| 28 mar 2024 | 1,8794 | 1,8794 | 1,8794 | 1,8794 | 1,8794 | - |
| 27 mar 2024 | 1,8790 | 1,8790 | 1,8790 | 1,8790 | 1,8790 | - |
| 26 mar 2024 | 1,8722 | 1,8722 | 1,8722 | 1,8722 | 1,8722 | - |
| 25 mar 2024 | 1,8729 | 1,8729 | 1,8729 | 1,8729 | 1,8729 | - |
| 22 mar 2024 | 1,8716 | 1,8716 | 1,8716 | 1,8716 | 1,8716 | - |
| 21 mar 2024 | 1,8715 | 1,8715 | 1,8715 | 1,8715 | 1,8715 | - |
| 20 mar 2024 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | - |
| 19 mar 2024 | 1,8702 | 1,8702 | 1,8702 | 1,8702 | 1,8702 | - |
| 18 mar 2024 | 1,8669 | 1,8669 | 1,8669 | 1,8669 | 1,8669 | - |
| 15 mar 2024 | 1,8689 | 1,8689 | 1,8689 | 1,8689 | 1,8689 | - |
| 14 mar 2024 | 1,8718 | 1,8718 | 1,8718 | 1,8718 | 1,8718 | - |
| 13 mar 2024 | 1,8738 | 1,8738 | 1,8738 | 1,8738 | 1,8738 | - |
| 12 mar 2024 | 1,8709 | 1,8709 | 1,8709 | 1,8709 | 1,8709 | - |
| 11 mar 2024 | 1,8682 | 1,8682 | 1,8682 | 1,8682 | 1,8682 | - |
| 08 mar 2024 | 1,8679 | 1,8679 | 1,8679 | 1,8679 | 1,8679 | - |
| 07 mar 2024 | 1,8666 | 1,8666 | 1,8666 | 1,8666 | 1,8666 | - |
| 06 mar 2024 | 1,8659 | 1,8659 | 1,8659 | 1,8659 | 1,8659 | - |
| 05 mar 2024 | 1,8633 | 1,8633 | 1,8633 | 1,8633 | 1,8633 | - |
| 04 mar 2024 | 1,8603 | 1,8603 | 1,8603 | 1,8603 | 1,8603 | - |
| 01 mar 2024 | 1,8640 | 1,8640 | 1,8640 | 1,8640 | 1,8640 | - |
| 29 feb 2024 | 1,8635 | 1,8635 | 1,8635 | 1,8635 | 1,8635 | - |
| 28 feb 2024 | 1,8635 | 1,8635 | 1,8635 | 1,8635 | 1,8635 | - |
| 27 feb 2024 | 1,8632 | 1,8632 | 1,8632 | 1,8632 | 1,8632 | - |
| 26 feb 2024 | 1,8597 | 1,8597 | 1,8597 | 1,8597 | 1,8597 | - |
| 23 feb 2024 | 1,8611 | 1,8611 | 1,8611 | 1,8611 | 1,8611 | - |
| 22 feb 2024 | 1,8628 | 1,8628 | 1,8628 | 1,8628 | 1,8628 | - |
| 21 feb 2024 | 1,8610 | 1,8610 | 1,8610 | 1,8610 | 1,8610 | - |
| 20 feb 2024 | 1,8606 | 1,8606 | 1,8606 | 1,8606 | 1,8606 | - |
| 19 feb 2024 | 1,8568 | 1,8568 | 1,8568 | 1,8568 | 1,8568 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1,8555 | 1,8555 | 1,8555 | 1,8555 | 1,8555 | - |
| 14 feb 2024 | 1,8520 | 1,8520 | 1,8520 | 1,8520 | 1,8520 | - |
| 09 feb 2024 | 1,8554 | 1,8554 | 1,8554 | 1,8554 | 1,8554 | - |
| 08 feb 2024 | 1,8538 | 1,8538 | 1,8538 | 1,8538 | 1,8538 | - |
| 07 feb 2024 | 1,8572 | 1,8572 | 1,8572 | 1,8572 | 1,8572 | - |
| 06 feb 2024 | 1,8559 | 1,8559 | 1,8559 | 1,8559 | 1,8559 | - |
| 05 feb 2024 | 1,8507 | 1,8507 | 1,8507 | 1,8507 | 1,8507 | - |
| 02 feb 2024 | 1,8516 | 1,8516 | 1,8516 | 1,8516 | 1,8516 | - |
| 01 feb 2024 | 1,8530 | 1,8530 | 1,8530 | 1,8530 | 1,8530 | - |
| 31 gen 2024 | 1,8472 | 1,8472 | 1,8472 | 1,8472 | 1,8472 | - |
| 30 gen 2024 | 1,8473 | 1,8473 | 1,8473 | 1,8473 | 1,8473 | - |
| 29 gen 2024 | 1,8506 | 1,8506 | 1,8506 | 1,8506 | 1,8506 | - |
| 26 gen 2024 | 1,8509 | 1,8509 | 1,8509 | 1,8509 | 1,8509 | - |
| 25 gen 2024 | 1,8484 | 1,8484 | 1,8484 | 1,8484 | 1,8484 | - |
| 24 gen 2024 | 1,8449 | 1,8449 | 1,8449 | 1,8449 | 1,8449 | - |
| 23 gen 2024 | 1,8464 | 1,8464 | 1,8464 | 1,8464 | 1,8464 | - |
| 22 gen 2024 | 1,8442 | 1,8442 | 1,8442 | 1,8442 | 1,8442 | - |
| 19 gen 2024 | 1,8443 | 1,8443 | 1,8443 | 1,8443 | 1,8443 | - |
| 18 gen 2024 | 1,8417 | 1,8417 | 1,8417 | 1,8417 | 1,8417 | - |
| 17 gen 2024 | 1,8446 | 1,8446 | 1,8446 | 1,8446 | 1,8446 | - |
| 16 gen 2024 | 1,8472 | 1,8472 | 1,8472 | 1,8472 | 1,8472 | - |
| 15 gen 2024 | 1,8551 | 1,8551 | 1,8551 | 1,8551 | 1,8551 | - |
| 12 gen 2024 | 1,8539 | 1,8539 | 1,8539 | 1,8539 | 1,8539 | - |
| *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.