Italia markets closed
Dow Jones
38.844,10 +36,77 (+0,09%) Nasdaq
17.167,61 -20,29 (-0,12%) Nikkei 225
38.703,51 +213,34 (+0,55%) EUR/USD
1,0896 +0,0021 (+0,20%) Bitcoin EUR
65.254,90 -512,54 (-0,78%) CMC Crypto 200
1.519,78 -5,02 (-0,33%)
CSHG Mascarello FIF FIM C Priv RL (0P0001A8JY.SA)
São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
In data: 05:00PM BRT. Mercato aperto.
Periodo di tempo:
06 giu 2023 - 06 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 | - | - | - | - | - | - |
| 03 giu 2024 | 1,5895 | 1,5895 | 1,5895 | 1,5895 | 1,5895 | - |
| 31 mag 2024 | 1,5893 | 1,5893 | 1,5893 | 1,5893 | 1,5893 | - |
| 29 mag 2024 | 1,5902 | 1,5902 | 1,5902 | 1,5902 | 1,5902 | - |
| 28 mag 2024 | 1,5940 | 1,5940 | 1,5940 | 1,5940 | 1,5940 | - |
| 27 mag 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
| 24 mag 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
| 23 mag 2024 | 1,5947 | 1,5947 | 1,5947 | 1,5947 | 1,5947 | - |
| 22 mag 2024 | 1,5957 | 1,5957 | 1,5957 | 1,5957 | 1,5957 | - |
| 21 mag 2024 | 1,6009 | 1,6009 | 1,6009 | 1,6009 | 1,6009 | - |
| 20 mag 2024 | 1,6013 | 1,6013 | 1,6013 | 1,6013 | 1,6013 | - |
| 17 mag 2024 | 1,6020 | 1,6020 | 1,6020 | 1,6020 | 1,6020 | - |
| 16 mag 2024 | - | - | - | - | - | - |
| 15 mag 2024 | 1,5999 | 1,5999 | 1,5999 | 1,5999 | 1,5999 | - |
| 14 mag 2024 | 1,5953 | 1,5953 | 1,5953 | 1,5953 | 1,5953 | - |
| 13 mag 2024 | 1,5934 | 1,5934 | 1,5934 | 1,5934 | 1,5934 | - |
| 10 mag 2024 | 1,5931 | 1,5931 | 1,5931 | 1,5931 | 1,5931 | - |
| 09 mag 2024 | 1,5953 | 1,5953 | 1,5953 | 1,5953 | 1,5953 | - |
| 08 mag 2024 | 1,5948 | 1,5948 | 1,5948 | 1,5948 | 1,5948 | - |
| 07 mag 2024 | 1,5939 | 1,5939 | 1,5939 | 1,5939 | 1,5939 | - |
| 06 mag 2024 | 1,5911 | 1,5911 | 1,5911 | 1,5911 | 1,5911 | - |
| 03 mag 2024 | 1,5947 | 1,5947 | 1,5947 | 1,5947 | 1,5947 | - |
| 02 mag 2024 | 1,5871 | 1,5871 | 1,5871 | 1,5871 | 1,5871 | - |
| 30 apr 2024 | 1,5862 | 1,5862 | 1,5862 | 1,5862 | 1,5862 | - |
| 29 apr 2024 | 1,5992 | 1,5992 | 1,5992 | 1,5992 | 1,5992 | - |
| 26 apr 2024 | 1,5985 | 1,5985 | 1,5985 | 1,5985 | 1,5985 | - |
| 25 apr 2024 | 1,5956 | 1,5956 | 1,5956 | 1,5956 | 1,5956 | - |
| 24 apr 2024 | 1,5969 | 1,5969 | 1,5969 | 1,5969 | 1,5969 | - |
| 23 apr 2024 | 1,5992 | 1,5992 | 1,5992 | 1,5992 | 1,5992 | - |
| 22 apr 2024 | 1,5999 | 1,5999 | 1,5999 | 1,5999 | 1,5999 | - |
| 19 apr 2024 | - | - | - | - | - | - |
| 18 apr 2024 | 1,5984 | 1,5984 | 1,5984 | 1,5984 | 1,5984 | - |
| 17 apr 2024 | 1,5976 | 1,5976 | 1,5976 | 1,5976 | 1,5976 | - |
| 16 apr 2024 | 1,5998 | 1,5998 | 1,5998 | 1,5998 | 1,5998 | - |
| 15 apr 2024 | 1,6026 | 1,6026 | 1,6026 | 1,6026 | 1,6026 | - |
| 12 apr 2024 | 1,6064 | 1,6064 | 1,6064 | 1,6064 | 1,6064 | - |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 1,6089 | 1,6089 | 1,6089 | 1,6089 | 1,6089 | - |
| 09 apr 2024 | 1,6166 | 1,6166 | 1,6166 | 1,6166 | 1,6166 | - |
| 08 apr 2024 | 1,6138 | 1,6138 | 1,6138 | 1,6138 | 1,6138 | - |
| 05 apr 2024 | 1,6236 | 1,6236 | 1,6236 | 1,6236 | 1,6236 | - |
| 04 apr 2024 | 1,6251 | 1,6251 | 1,6251 | 1,6251 | 1,6251 | - |
| 03 apr 2024 | 1,6248 | 1,6248 | 1,6248 | 1,6248 | 1,6248 | - |
| 02 apr 2024 | 1,6256 | 1,6256 | 1,6256 | 1,6256 | 1,6256 | - |
| 01 apr 2024 | 1,6270 | 1,6270 | 1,6270 | 1,6270 | 1,6270 | - |
| 28 mar 2024 | 1,6291 | 1,6291 | 1,6291 | 1,6291 | 1,6291 | - |
| 27 mar 2024 | 1,6255 | 1,6255 | 1,6255 | 1,6255 | 1,6255 | - |
| 26 mar 2024 | 1,6223 | 1,6223 | 1,6223 | 1,6223 | 1,6223 | - |
| 25 mar 2024 | 1,6235 | 1,6235 | 1,6235 | 1,6235 | 1,6235 | - |
| 22 mar 2024 | 1,6243 | 1,6243 | 1,6243 | 1,6243 | 1,6243 | - |
| 21 mar 2024 | 1,6254 | 1,6254 | 1,6254 | 1,6254 | 1,6254 | - |
| 20 mar 2024 | 1,6273 | 1,6273 | 1,6273 | 1,6273 | 1,6273 | - |
| 19 mar 2024 | 1,6225 | 1,6225 | 1,6225 | 1,6225 | 1,6225 | - |
| 18 mar 2024 | 1,6209 | 1,6209 | 1,6209 | 1,6209 | 1,6209 | - |
| 15 mar 2024 | 1,6224 | 1,6224 | 1,6224 | 1,6224 | 1,6224 | - |
| 14 mar 2024 | 1,6253 | 1,6253 | 1,6253 | 1,6253 | 1,6253 | - |
| 13 mar 2024 | 1,6267 | 1,6267 | 1,6267 | 1,6267 | 1,6267 | - |
| 12 mar 2024 | 1,6248 | 1,6248 | 1,6248 | 1,6248 | 1,6248 | - |
| 11 mar 2024 | 1,6229 | 1,6229 | 1,6229 | 1,6229 | 1,6229 | - |
| 08 mar 2024 | 1,6239 | 1,6239 | 1,6239 | 1,6239 | 1,6239 | - |
| 07 mar 2024 | 1,6220 | 1,6220 | 1,6220 | 1,6220 | 1,6220 | - |
| 06 mar 2024 | 1,6212 | 1,6212 | 1,6212 | 1,6212 | 1,6212 | - |
| 05 mar 2024 | 1,6172 | 1,6172 | 1,6172 | 1,6172 | 1,6172 | - |
| 04 mar 2024 | 1,6175 | 1,6175 | 1,6175 | 1,6175 | 1,6175 | - |
| 01 mar 2024 | 1,6171 | 1,6171 | 1,6171 | 1,6171 | 1,6171 | - |
| 29 feb 2024 | 1,6164 | 1,6164 | 1,6164 | 1,6164 | 1,6164 | - |
| 28 feb 2024 | 1,6156 | 1,6156 | 1,6156 | 1,6156 | 1,6156 | - |
| 27 feb 2024 | 1,6161 | 1,6161 | 1,6161 | 1,6161 | 1,6161 | - |
| 26 feb 2024 | 1,6113 | 1,6113 | 1,6113 | 1,6113 | 1,6113 | - |
| 23 feb 2024 | 1,6136 | 1,6136 | 1,6136 | 1,6136 | 1,6136 | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 1,6141 | 1,6141 | 1,6141 | 1,6141 | 1,6141 | - |
| 20 feb 2024 | 1,6145 | 1,6145 | 1,6145 | 1,6145 | 1,6145 | - |
| 19 feb 2024 | 1,6119 | 1,6119 | 1,6119 | 1,6119 | 1,6119 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1,6122 | 1,6122 | 1,6122 | 1,6122 | 1,6122 | - |
| 14 feb 2024 | 1,6099 | 1,6099 | 1,6099 | 1,6099 | 1,6099 | - |
| 09 feb 2024 | 1,6129 | 1,6129 | 1,6129 | 1,6129 | 1,6129 | - |
| 08 feb 2024 | 1,6115 | 1,6115 | 1,6115 | 1,6115 | 1,6115 | - |
| 07 feb 2024 | 1,6156 | 1,6156 | 1,6156 | 1,6156 | 1,6156 | - |
| 06 feb 2024 | 1,6124 | 1,6124 | 1,6124 | 1,6124 | 1,6124 | - |
| 05 feb 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 02 feb 2024 | 1,6122 | 1,6122 | 1,6122 | 1,6122 | 1,6122 | - |
| 01 feb 2024 | 1,6137 | 1,6137 | 1,6137 | 1,6137 | 1,6137 | - |
| 31 gen 2024 | 1,6107 | 1,6107 | 1,6107 | 1,6107 | 1,6107 | - |
| 30 gen 2024 | 1,6070 | 1,6070 | 1,6070 | 1,6070 | 1,6070 | - |
| 29 gen 2024 | 1,6109 | 1,6109 | 1,6109 | 1,6109 | 1,6109 | - |
| 26 gen 2024 | 1,6120 | 1,6120 | 1,6120 | 1,6120 | 1,6120 | - |
| 25 gen 2024 | 1,6106 | 1,6106 | 1,6106 | 1,6106 | 1,6106 | - |
| 24 gen 2024 | 1,6076 | 1,6076 | 1,6076 | 1,6076 | 1,6076 | - |
| 23 gen 2024 | 1,6085 | 1,6085 | 1,6085 | 1,6085 | 1,6085 | - |
| 22 gen 2024 | 1,6062 | 1,6062 | 1,6062 | 1,6062 | 1,6062 | - |
| 19 gen 2024 | 1,6072 | 1,6072 | 1,6072 | 1,6072 | 1,6072 | - |
| 18 gen 2024 | 1,6039 | 1,6039 | 1,6039 | 1,6039 | 1,6039 | - |
| 17 gen 2024 | 1,6049 | 1,6049 | 1,6049 | 1,6049 | 1,6049 | - |
| 16 gen 2024 | 1,6079 | 1,6079 | 1,6079 | 1,6079 | 1,6079 | - |
| 15 gen 2024 | 1,6148 | 1,6148 | 1,6148 | 1,6148 | 1,6148 | - |
| 12 gen 2024 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | - |
| *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.