Italia markets closed
Dow Jones
39.828,61 +270,50 (+0,68%) Nasdaq
16.723,96 +212,79 (+1,29%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0880 +0,0059 (+0,54%) Bitcoin EUR
60.117,35 +3.807,22 (+6,76%) CMC Crypto 200
1.376,40 +108,45 (+8,56%)
CSHG Green Rosella FIC FIFM C Priv RL (0P0001AJAS.SA)
São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
In data: 05:00PM BRT. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | - | - | - | - | - | - |
| 14 mag 2024 | - | - | - | - | - | - |
| 13 mag 2024 | - | - | - | - | - | - |
| 10 mag 2024 | 1,8213 | 1,8213 | 1,8213 | 1,8213 | 1,8213 | - |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 1,8191 | 1,8191 | 1,8191 | 1,8191 | 1,8191 | - |
| 07 mag 2024 | 1,8191 | 1,8191 | 1,8191 | 1,8191 | 1,8191 | - |
| 06 mag 2024 | 1,8191 | 1,8191 | 1,8191 | 1,8191 | 1,8191 | - |
| 03 mag 2024 | 1,8221 | 1,8221 | 1,8221 | 1,8221 | 1,8221 | - |
| 02 mag 2024 | 1,8135 | 1,8135 | 1,8135 | 1,8135 | 1,8135 | - |
| 30 apr 2024 | 1,8078 | 1,8078 | 1,8078 | 1,8078 | 1,8078 | - |
| 29 apr 2024 | 1,8210 | 1,8210 | 1,8210 | 1,8210 | 1,8210 | - |
| 26 apr 2024 | 1,8189 | 1,8189 | 1,8189 | 1,8189 | 1,8189 | - |
| 25 apr 2024 | 1,8124 | 1,8124 | 1,8124 | 1,8124 | 1,8124 | - |
| 24 apr 2024 | 1,8148 | 1,8148 | 1,8148 | 1,8148 | 1,8148 | - |
| 23 apr 2024 | 1,8183 | 1,8183 | 1,8183 | 1,8183 | 1,8183 | - |
| 22 apr 2024 | 1,8188 | 1,8188 | 1,8188 | 1,8188 | 1,8188 | - |
| 19 apr 2024 | - | - | - | - | - | - |
| 18 apr 2024 | 1,8137 | 1,8137 | 1,8137 | 1,8137 | 1,8137 | - |
| 17 apr 2024 | 1,8128 | 1,8128 | 1,8128 | 1,8128 | 1,8128 | - |
| 16 apr 2024 | 1,8151 | 1,8151 | 1,8151 | 1,8151 | 1,8151 | - |
| 15 apr 2024 | 1,8225 | 1,8225 | 1,8225 | 1,8225 | 1,8225 | - |
| 12 apr 2024 | 1,8282 | 1,8282 | 1,8282 | 1,8282 | 1,8282 | - |
| 11 apr 2024 | - | - | - | - | - | - |
| 10 apr 2024 | 1,8321 | 1,8321 | 1,8321 | 1,8321 | 1,8321 | - |
| 09 apr 2024 | 1,8381 | 1,8381 | 1,8381 | 1,8381 | 1,8381 | - |
| 08 apr 2024 | 1,8381 | 1,8381 | 1,8381 | 1,8381 | 1,8381 | - |
| 05 apr 2024 | 1,8348 | 1,8348 | 1,8348 | 1,8348 | 1,8348 | - |
| 04 apr 2024 | 1,8384 | 1,8384 | 1,8384 | 1,8384 | 1,8384 | - |
| 03 apr 2024 | 1,8373 | 1,8373 | 1,8373 | 1,8373 | 1,8373 | - |
| 02 apr 2024 | 1,8384 | 1,8384 | 1,8384 | 1,8384 | 1,8384 | - |
| 01 apr 2024 | 1,8397 | 1,8397 | 1,8397 | 1,8397 | 1,8397 | - |
| 28 mar 2024 | 1,8427 | 1,8427 | 1,8427 | 1,8427 | 1,8427 | - |
| 27 mar 2024 | 1,8394 | 1,8394 | 1,8394 | 1,8394 | 1,8394 | - |
| 26 mar 2024 | 1,8351 | 1,8351 | 1,8351 | 1,8351 | 1,8351 | - |
| 25 mar 2024 | 1,8357 | 1,8357 | 1,8357 | 1,8357 | 1,8357 | - |
| 22 mar 2024 | 1,8361 | 1,8361 | 1,8361 | 1,8361 | 1,8361 | - |
| 21 mar 2024 | 1,8376 | 1,8376 | 1,8376 | 1,8376 | 1,8376 | - |
| 20 mar 2024 | 1,8409 | 1,8409 | 1,8409 | 1,8409 | 1,8409 | - |
| 19 mar 2024 | 1,8339 | 1,8339 | 1,8339 | 1,8339 | 1,8339 | - |
| 18 mar 2024 | 1,8314 | 1,8314 | 1,8314 | 1,8314 | 1,8314 | - |
| 15 mar 2024 | 1,8334 | 1,8334 | 1,8334 | 1,8334 | 1,8334 | - |
| 14 mar 2024 | 1,8372 | 1,8372 | 1,8372 | 1,8372 | 1,8372 | - |
| 13 mar 2024 | 1,8404 | 1,8404 | 1,8404 | 1,8404 | 1,8404 | - |
| 12 mar 2024 | 1,8384 | 1,8384 | 1,8384 | 1,8384 | 1,8384 | - |
| 11 mar 2024 | 1,8354 | 1,8354 | 1,8354 | 1,8354 | 1,8354 | - |
| 08 mar 2024 | 1,8364 | 1,8364 | 1,8364 | 1,8364 | 1,8364 | - |
| 07 mar 2024 | 1,8369 | 1,8369 | 1,8369 | 1,8369 | 1,8369 | - |
| 06 mar 2024 | 1,8361 | 1,8361 | 1,8361 | 1,8361 | 1,8361 | - |
| 05 mar 2024 | 1,8326 | 1,8326 | 1,8326 | 1,8326 | 1,8326 | - |
| 04 mar 2024 | 1,8310 | 1,8310 | 1,8310 | 1,8310 | 1,8310 | - |
| 01 mar 2024 | 1,8310 | 1,8310 | 1,8310 | 1,8310 | 1,8310 | - |
| 29 feb 2024 | 1,8310 | 1,8310 | 1,8310 | 1,8310 | 1,8310 | - |
| 28 feb 2024 | 1,8310 | 1,8310 | 1,8310 | 1,8310 | 1,8310 | - |
| 27 feb 2024 | 1,8332 | 1,8332 | 1,8332 | 1,8332 | 1,8332 | - |
| 26 feb 2024 | 1,8261 | 1,8261 | 1,8261 | 1,8261 | 1,8261 | - |
| 23 feb 2024 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | - |
| 22 feb 2024 | 1,8310 | 1,8310 | 1,8310 | 1,8310 | 1,8310 | - |
| 21 feb 2024 | 1,8299 | 1,8299 | 1,8299 | 1,8299 | 1,8299 | - |
| 20 feb 2024 | 1,8301 | 1,8301 | 1,8301 | 1,8301 | 1,8301 | - |
| 19 feb 2024 | 1,8264 | 1,8264 | 1,8264 | 1,8264 | 1,8264 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | 1,8229 | 1,8229 | 1,8229 | 1,8229 | 1,8229 | - |
| 09 feb 2024 | 1,8265 | 1,8265 | 1,8265 | 1,8265 | 1,8265 | - |
| 08 feb 2024 | 1,8255 | 1,8255 | 1,8255 | 1,8255 | 1,8255 | - |
| 07 feb 2024 | 1,8303 | 1,8303 | 1,8303 | 1,8303 | 1,8303 | - |
| 06 feb 2024 | 1,8286 | 1,8286 | 1,8286 | 1,8286 | 1,8286 | - |
| 05 feb 2024 | 1,8224 | 1,8224 | 1,8224 | 1,8224 | 1,8224 | - |
| 02 feb 2024 | 1,8242 | 1,8242 | 1,8242 | 1,8242 | 1,8242 | - |
| 01 feb 2024 | 1,8279 | 1,8279 | 1,8279 | 1,8279 | 1,8279 | - |
| 31 gen 2024 | 1,8248 | 1,8248 | 1,8248 | 1,8248 | 1,8248 | - |
| 30 gen 2024 | 1,8202 | 1,8202 | 1,8202 | 1,8202 | 1,8202 | - |
| 29 gen 2024 | 1,8238 | 1,8238 | 1,8238 | 1,8238 | 1,8238 | - |
| 26 gen 2024 | 1,8260 | 1,8260 | 1,8260 | 1,8260 | 1,8260 | - |
| 25 gen 2024 | 1,8236 | 1,8236 | 1,8236 | 1,8236 | 1,8236 | - |
| 24 gen 2024 | 1,8202 | 1,8202 | 1,8202 | 1,8202 | 1,8202 | - |
| 23 gen 2024 | 1,8211 | 1,8211 | 1,8211 | 1,8211 | 1,8211 | - |
| 22 gen 2024 | 1,8175 | 1,8175 | 1,8175 | 1,8175 | 1,8175 | - |
| 19 gen 2024 | 1,8198 | 1,8198 | 1,8198 | 1,8198 | 1,8198 | - |
| 18 gen 2024 | 1,8170 | 1,8170 | 1,8170 | 1,8170 | 1,8170 | - |
| 17 gen 2024 | 1,8182 | 1,8182 | 1,8182 | 1,8182 | 1,8182 | - |
| 16 gen 2024 | 1,8218 | 1,8218 | 1,8218 | 1,8218 | 1,8218 | - |
| 15 gen 2024 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | - |
| 12 gen 2024 | 1,8314 | 1,8314 | 1,8314 | 1,8314 | 1,8314 | - |
| 11 gen 2024 | 1,8269 | 1,8269 | 1,8269 | 1,8269 | 1,8269 | - |
| 10 gen 2024 | 1,8249 | 1,8249 | 1,8249 | 1,8249 | 1,8249 | - |
| 09 gen 2024 | 1,8257 | 1,8257 | 1,8257 | 1,8257 | 1,8257 | - |
| 08 gen 2024 | 1,8294 | 1,8294 | 1,8294 | 1,8294 | 1,8294 | - |
| 05 gen 2024 | 1,8284 | 1,8284 | 1,8284 | 1,8284 | 1,8284 | - |
| 04 gen 2024 | 1,8259 | 1,8259 | 1,8259 | 1,8259 | 1,8259 | - |
| 03 gen 2024 | 1,8306 | 1,8306 | 1,8306 | 1,8306 | 1,8306 | - |
| 02 gen 2024 | 1,8308 | 1,8308 | 1,8308 | 1,8308 | 1,8308 | - |
| 28 dic 2023 | 1,8356 | 1,8356 | 1,8356 | 1,8356 | 1,8356 | - |
| 27 dic 2023 | 1,8332 | 1,8332 | 1,8332 | 1,8332 | 1,8332 | - |
| 26 dic 2023 | 1,8304 | 1,8304 | 1,8304 | 1,8304 | 1,8304 | - |
| 22 dic 2023 | 1,8286 | 1,8286 | 1,8286 | 1,8286 | 1,8286 | - |
| 21 dic 2023 | 1,8260 | 1,8260 | 1,8260 | 1,8260 | 1,8260 | - |
| 20 dic 2023 | 1,8216 | 1,8216 | 1,8216 | 1,8216 | 1,8216 | - |
| 19 dic 2023 | 1,8226 | 1,8226 | 1,8226 | 1,8226 | 1,8226 | - |
| *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.