Italia markets closed
Dow Jones
38.823,94 +16,61 (+0,04%) Nasdaq
17.158,26 -29,64 (-0,17%) Nikkei 225
38.703,51 +213,34 (+0,55%) EUR/USD
1,0894 +0,0020 (+0,19%) Bitcoin EUR
65.229,21 -38,55 (-0,06%) CMC Crypto 200
1.518,52 -6,28 (-0,41%)
CSHG Atoz FIM C Priv IE (0P0001HXGT.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 | 1,2044 | 1,2044 | 1,2044 | 1,2044 | 1,2044 | - |
| 31 mag 2024 | 1,2025 | 1,2025 | 1,2025 | 1,2025 | 1,2025 | - |
| 29 mag 2024 | - | - | - | - | - | - |
| 28 mag 2024 | 1,2097 | 1,2097 | 1,2097 | 1,2097 | 1,2097 | - |
| 27 mag 2024 | 1,2118 | 1,2118 | 1,2118 | 1,2118 | 1,2118 | - |
| 24 mag 2024 | 1,2103 | 1,2103 | 1,2103 | 1,2103 | 1,2103 | - |
| 23 mag 2024 | 1,2078 | 1,2078 | 1,2078 | 1,2078 | 1,2078 | - |
| 22 mag 2024 | 1,2120 | 1,2120 | 1,2120 | 1,2120 | 1,2120 | - |
| 21 mag 2024 | 1,2204 | 1,2204 | 1,2204 | 1,2204 | 1,2204 | - |
| 20 mag 2024 | 1,2208 | 1,2208 | 1,2208 | 1,2208 | 1,2208 | - |
| 17 mag 2024 | 1,2215 | 1,2215 | 1,2215 | 1,2215 | 1,2215 | - |
| 16 mag 2024 | - | - | - | - | - | - |
| 15 mag 2024 | 1,2241 | 1,2241 | 1,2241 | 1,2241 | 1,2241 | - |
| 14 mag 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 13 mag 2024 | 1,2160 | 1,2160 | 1,2160 | 1,2160 | 1,2160 | - |
| 10 mag 2024 | 1,2189 | 1,2189 | 1,2189 | 1,2189 | 1,2189 | - |
| 09 mag 2024 | 1,2209 | 1,2209 | 1,2209 | 1,2209 | 1,2209 | - |
| 08 mag 2024 | 1,2222 | 1,2222 | 1,2222 | 1,2222 | 1,2222 | - |
| 07 mag 2024 | 1,2211 | 1,2211 | 1,2211 | 1,2211 | 1,2211 | - |
| 06 mag 2024 | 1,2183 | 1,2183 | 1,2183 | 1,2183 | 1,2183 | - |
| 03 mag 2024 | 1,2193 | 1,2193 | 1,2193 | 1,2193 | 1,2193 | - |
| 02 mag 2024 | 1,2073 | 1,2073 | 1,2073 | 1,2073 | 1,2073 | - |
| 30 apr 2024 | 1,2041 | 1,2041 | 1,2041 | 1,2041 | 1,2041 | - |
| 29 apr 2024 | 1,2111 | 1,2111 | 1,2111 | 1,2111 | 1,2111 | - |
| 26 apr 2024 | 1,2111 | 1,2111 | 1,2111 | 1,2111 | 1,2111 | - |
| 25 apr 2024 | 1,2042 | 1,2042 | 1,2042 | 1,2042 | 1,2042 | - |
| 24 apr 2024 | 1,2064 | 1,2064 | 1,2064 | 1,2064 | 1,2064 | - |
| 23 apr 2024 | 1,2063 | 1,2063 | 1,2063 | 1,2063 | 1,2063 | - |
| 22 apr 2024 | 1,2055 | 1,2055 | 1,2055 | 1,2055 | 1,2055 | - |
| 19 apr 2024 | - | - | - | - | - | - |
| 18 apr 2024 | 1,2025 | 1,2025 | 1,2025 | 1,2025 | 1,2025 | - |
| 17 apr 2024 | 1,2041 | 1,2041 | 1,2041 | 1,2041 | 1,2041 | - |
| 16 apr 2024 | 1,2043 | 1,2043 | 1,2043 | 1,2043 | 1,2043 | - |
| 15 apr 2024 | 1,2066 | 1,2066 | 1,2066 | 1,2066 | 1,2066 | - |
| 12 apr 2024 | 1,2125 | 1,2125 | 1,2125 | 1,2125 | 1,2125 | - |
| 11 apr 2024 | 1,2185 | 1,2185 | 1,2185 | 1,2185 | 1,2185 | - |
| 10 apr 2024 | 1,2192 | 1,2192 | 1,2192 | 1,2192 | 1,2192 | - |
| 09 apr 2024 | 1,2255 | 1,2255 | 1,2255 | 1,2255 | 1,2255 | - |
| 08 apr 2024 | 1,2224 | 1,2224 | 1,2224 | 1,2224 | 1,2224 | - |
| 05 apr 2024 | 1,2294 | 1,2294 | 1,2294 | 1,2294 | 1,2294 | - |
| 04 apr 2024 | - | - | - | - | - | - |
| 03 apr 2024 | 1,2271 | 1,2271 | 1,2271 | 1,2271 | 1,2271 | - |
| 02 apr 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 01 apr 2024 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | - |
| 28 mar 2024 | 1,2315 | 1,2315 | 1,2315 | 1,2315 | 1,2315 | - |
| 27 mar 2024 | 1,2216 | 1,2216 | 1,2216 | 1,2216 | 1,2216 | - |
| 26 mar 2024 | 1,2216 | 1,2216 | 1,2216 | 1,2216 | 1,2216 | - |
| 25 mar 2024 | 1,2216 | 1,2216 | 1,2216 | 1,2216 | 1,2216 | - |
| 22 mar 2024 | 1,2224 | 1,2224 | 1,2224 | 1,2224 | 1,2224 | - |
| 21 mar 2024 | 1,2270 | 1,2270 | 1,2270 | 1,2270 | 1,2270 | - |
| 20 mar 2024 | 1,2215 | 1,2215 | 1,2215 | 1,2215 | 1,2215 | - |
| 19 mar 2024 | 1,2196 | 1,2196 | 1,2196 | 1,2196 | 1,2196 | - |
| 18 mar 2024 | 1,2182 | 1,2182 | 1,2182 | 1,2182 | 1,2182 | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 1,2204 | 1,2204 | 1,2204 | 1,2204 | 1,2204 | - |
| 13 mar 2024 | 1,2205 | 1,2205 | 1,2205 | 1,2205 | 1,2205 | - |
| 12 mar 2024 | 1,2186 | 1,2186 | 1,2186 | 1,2186 | 1,2186 | - |
| 11 mar 2024 | 1,2115 | 1,2115 | 1,2115 | 1,2115 | 1,2115 | - |
| 08 mar 2024 | 1,2115 | 1,2115 | 1,2115 | 1,2115 | 1,2115 | - |
| 07 mar 2024 | - | - | - | - | - | - |
| 06 mar 2024 | 1,2096 | 1,2096 | 1,2096 | 1,2096 | 1,2096 | - |
| 05 mar 2024 | 1,2070 | 1,2070 | 1,2070 | 1,2070 | 1,2070 | - |
| 04 mar 2024 | 1,2071 | 1,2071 | 1,2071 | 1,2071 | 1,2071 | - |
| 01 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | 1,2076 | 1,2076 | 1,2076 | 1,2076 | 1,2076 | - |
| 28 feb 2024 | 1,2069 | 1,2069 | 1,2069 | 1,2069 | 1,2069 | - |
| 27 feb 2024 | 1,2079 | 1,2079 | 1,2079 | 1,2079 | 1,2079 | - |
| 26 feb 2024 | 1,2007 | 1,2007 | 1,2007 | 1,2007 | 1,2007 | - |
| 23 feb 2024 | 1,1983 | 1,1983 | 1,1983 | 1,1983 | 1,1983 | - |
| 22 feb 2024 | 1,2021 | 1,2021 | 1,2021 | 1,2021 | 1,2021 | - |
| 21 feb 2024 | 1,1972 | 1,1972 | 1,1972 | 1,1972 | 1,1972 | - |
| 20 feb 2024 | 1,1993 | 1,1993 | 1,1993 | 1,1993 | 1,1993 | - |
| 19 feb 2024 | 1,1944 | 1,1944 | 1,1944 | 1,1944 | 1,1944 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1,1919 | 1,1919 | 1,1919 | 1,1919 | 1,1919 | - |
| 14 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | 1,1930 | 1,1930 | 1,1930 | 1,1930 | 1,1930 | - |
| 08 feb 2024 | 1,1912 | 1,1912 | 1,1912 | 1,1912 | 1,1912 | - |
| 07 feb 2024 | 1,1957 | 1,1957 | 1,1957 | 1,1957 | 1,1957 | - |
| 06 feb 2024 | 1,1921 | 1,1921 | 1,1921 | 1,1921 | 1,1921 | - |
| 05 feb 2024 | 1,1878 | 1,1878 | 1,1878 | 1,1878 | 1,1878 | - |
| 02 feb 2024 | 1,1907 | 1,1907 | 1,1907 | 1,1907 | 1,1907 | - |
| 01 feb 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 31 gen 2024 | 1,1848 | 1,1848 | 1,1848 | 1,1848 | 1,1848 | - |
| 30 gen 2024 | 1,1827 | 1,1827 | 1,1827 | 1,1827 | 1,1827 | - |
| 29 gen 2024 | 1,1897 | 1,1897 | 1,1897 | 1,1897 | 1,1897 | - |
| 26 gen 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 25 gen 2024 | 1,1902 | 1,1902 | 1,1902 | 1,1902 | 1,1902 | - |
| 24 gen 2024 | 1,1864 | 1,1864 | 1,1864 | 1,1864 | 1,1864 | - |
| 23 gen 2024 | 1,1871 | 1,1871 | 1,1871 | 1,1871 | 1,1871 | - |
| 22 gen 2024 | 1,1844 | 1,1844 | 1,1844 | 1,1844 | 1,1844 | - |
| 19 gen 2024 | 1,1858 | 1,1858 | 1,1858 | 1,1858 | 1,1858 | - |
| 18 gen 2024 | 1,1813 | 1,1813 | 1,1813 | 1,1813 | 1,1813 | - |
| 17 gen 2024 | 1,1849 | 1,1849 | 1,1849 | 1,1849 | 1,1849 | - |
| 16 gen 2024 | 1,1875 | 1,1875 | 1,1875 | 1,1875 | 1,1875 | - |
| 15 gen 2024 | 1,1927 | 1,1927 | 1,1927 | 1,1927 | 1,1927 | - |
| 12 gen 2024 | 1,1899 | 1,1899 | 1,1899 | 1,1899 | 1,1899 | - |
| *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.