Italia markets close in 3 hours 23 minutes
FTSE MIB
34.561,42 +100,90 (+0,29%) Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
78,09 +0,52 (+0,67%) Bitcoin EUR
64.428,59 +51,41 (+0,08%)
Safra Rocket FIC FIM C Priv IE (0P0001I1P4.SA)
São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
Alla chiusura: 05:00PM BRT
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | - | - | - | - | - | - |
| 21 mag 2024 | - | - | - | - | - | - |
| 20 mag 2024 | 139,77 | 139,77 | 139,77 | 139,77 | 139,77 | - |
| 17 mag 2024 | 139,72 | 139,72 | 139,72 | 139,72 | 139,72 | - |
| 16 mag 2024 | 139,68 | 139,68 | 139,68 | 139,68 | 139,68 | - |
| 15 mag 2024 | 139,63 | 139,63 | 139,63 | 139,63 | 139,63 | - |
| 14 mag 2024 | 139,59 | 139,59 | 139,59 | 139,59 | 139,59 | - |
| 13 mag 2024 | 139,54 | 139,54 | 139,54 | 139,54 | 139,54 | - |
| 10 mag 2024 | 139,50 | 139,50 | 139,50 | 139,50 | 139,50 | - |
| 09 mag 2024 | 139,45 | 139,45 | 139,45 | 139,45 | 139,45 | - |
| 08 mag 2024 | 139,41 | 139,41 | 139,41 | 139,41 | 139,41 | - |
| 07 mag 2024 | 139,36 | 139,36 | 139,36 | 139,36 | 139,36 | - |
| 06 mag 2024 | 139,31 | 139,31 | 139,31 | 139,31 | 139,31 | - |
| 03 mag 2024 | 139,26 | 139,26 | 139,26 | 139,26 | 139,26 | - |
| 02 mag 2024 | 139,21 | 139,21 | 139,21 | 139,21 | 139,21 | - |
| 30 apr 2024 | 139,17 | 139,17 | 139,17 | 139,17 | 139,17 | - |
| 29 apr 2024 | 139,12 | 139,12 | 139,12 | 139,12 | 139,12 | - |
| 26 apr 2024 | 139,07 | 139,07 | 139,07 | 139,07 | 139,07 | - |
| 25 apr 2024 | 139,02 | 139,02 | 139,02 | 139,02 | 139,02 | - |
| 24 apr 2024 | 138,97 | 138,97 | 138,97 | 138,97 | 138,97 | - |
| 23 apr 2024 | 138,92 | 138,92 | 138,92 | 138,92 | 138,92 | - |
| 22 apr 2024 | 138,91 | 138,91 | 138,91 | 138,91 | 138,91 | - |
| 19 apr 2024 | 138,80 | 138,80 | 138,80 | 138,80 | 138,80 | - |
| 18 apr 2024 | 138,93 | 138,93 | 138,93 | 138,93 | 138,93 | - |
| 17 apr 2024 | 138,86 | 138,86 | 138,86 | 138,86 | 138,86 | - |
| 16 apr 2024 | 139,12 | 139,12 | 139,12 | 139,12 | 139,12 | - |
| 15 apr 2024 | 139,12 | 139,12 | 139,12 | 139,12 | 139,12 | - |
| 12 apr 2024 | 139,84 | 139,84 | 139,84 | 139,84 | 139,84 | - |
| 11 apr 2024 | 139,79 | 139,79 | 139,79 | 139,79 | 139,79 | - |
| 10 apr 2024 | 139,73 | 139,73 | 139,73 | 139,73 | 139,73 | - |
| 09 apr 2024 | 139,80 | 139,80 | 139,80 | 139,80 | 139,80 | - |
| 08 apr 2024 | 139,71 | 139,71 | 139,71 | 139,71 | 139,71 | - |
| 05 apr 2024 | 139,67 | 139,67 | 139,67 | 139,67 | 139,67 | - |
| 04 apr 2024 | 139,58 | 139,58 | 139,58 | 139,58 | 139,58 | - |
| 03 apr 2024 | 139,52 | 139,52 | 139,52 | 139,52 | 139,52 | - |
| 02 apr 2024 | 139,52 | 139,52 | 139,52 | 139,52 | 139,52 | - |
| 01 apr 2024 | 139,40 | 139,40 | 139,40 | 139,40 | 139,40 | - |
| 28 mar 2024 | 139,28 | 139,28 | 139,28 | 139,28 | 139,28 | - |
| 27 mar 2024 | 139,25 | 139,25 | 139,25 | 139,25 | 139,25 | - |
| 26 mar 2024 | 139,18 | 139,18 | 139,18 | 139,18 | 139,18 | - |
| 25 mar 2024 | 139,12 | 139,12 | 139,12 | 139,12 | 139,12 | - |
| 22 mar 2024 | 139,17 | 139,17 | 139,17 | 139,17 | 139,17 | - |
| 21 mar 2024 | 139,35 | 139,35 | 139,35 | 139,35 | 139,35 | - |
| 20 mar 2024 | 139,22 | 139,22 | 139,22 | 139,22 | 139,22 | - |
| 19 mar 2024 | 116,54 | 116,54 | 116,54 | 116,54 | 116,54 | - |
| 18 mar 2024 | 138,48 | 138,48 | 138,48 | 138,48 | 138,48 | - |
| 15 mar 2024 | 138,44 | 138,44 | 138,44 | 138,44 | 138,44 | - |
| 14 mar 2024 | 138,49 | 138,49 | 138,49 | 138,49 | 138,49 | - |
| 13 mar 2024 | 138,48 | 138,48 | 138,48 | 138,48 | 138,48 | - |
| 12 mar 2024 | 138,39 | 138,39 | 138,39 | 138,39 | 138,39 | - |
| 11 mar 2024 | 138,28 | 138,28 | 138,28 | 138,28 | 138,28 | - |
| 08 mar 2024 | 138,22 | 138,22 | 138,22 | 138,22 | 138,22 | - |
| 07 mar 2024 | 138,08 | 138,08 | 138,08 | 138,08 | 138,08 | - |
| 06 mar 2024 | 138,02 | 138,02 | 138,02 | 138,02 | 138,02 | - |
| 05 mar 2024 | 137,92 | 137,92 | 137,92 | 137,92 | 137,92 | - |
| 04 mar 2024 | 137,85 | 137,85 | 137,85 | 137,85 | 137,85 | - |
| 01 mar 2024 | 137,93 | 137,93 | 137,93 | 137,93 | 137,93 | - |
| 29 feb 2024 | 137,80 | 137,80 | 137,80 | 137,80 | 137,80 | - |
| 28 feb 2024 | 137,81 | 137,81 | 137,81 | 137,81 | 137,81 | - |
| 27 feb 2024 | 137,78 | 137,78 | 137,78 | 137,78 | 137,78 | - |
| 26 feb 2024 | 137,55 | 137,55 | 137,55 | 137,55 | 137,55 | - |
| 23 feb 2024 | 137,50 | 137,50 | 137,50 | 137,50 | 137,50 | - |
| 22 feb 2024 | 137,61 | 137,61 | 137,61 | 137,61 | 137,61 | - |
| 21 feb 2024 | 137,49 | 137,49 | 137,49 | 137,49 | 137,49 | - |
| 20 feb 2024 | 137,55 | 137,55 | 137,55 | 137,55 | 137,55 | - |
| 19 feb 2024 | 137,39 | 137,39 | 137,39 | 137,39 | 137,39 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 137,34 | 137,34 | 137,34 | 137,34 | 137,34 | - |
| 14 feb 2024 | 137,21 | 137,21 | 137,21 | 137,21 | 137,21 | - |
| 09 feb 2024 | 137,34 | 137,34 | 137,34 | 137,34 | 137,34 | - |
| 08 feb 2024 | 137,18 | 137,18 | 137,18 | 137,18 | 137,18 | - |
| 07 feb 2024 | 137,31 | 137,31 | 137,31 | 137,31 | 137,31 | - |
| 06 feb 2024 | 137,17 | 137,17 | 137,17 | 137,17 | 137,17 | - |
| 05 feb 2024 | 137,02 | 137,02 | 137,02 | 137,02 | 137,02 | - |
| 02 feb 2024 | 137,08 | 137,08 | 137,08 | 137,08 | 137,08 | - |
| 01 feb 2024 | 137,12 | 137,12 | 137,12 | 137,12 | 137,12 | - |
| 31 gen 2024 | 136,88 | 136,88 | 136,88 | 136,88 | 136,88 | - |
| 30 gen 2024 | 136,75 | 136,75 | 136,75 | 136,75 | 136,75 | - |
| 29 gen 2024 | 136,98 | 136,98 | 136,98 | 136,98 | 136,98 | - |
| 26 gen 2024 | 136,99 | 136,99 | 136,99 | 136,99 | 136,99 | - |
| 25 gen 2024 | 136,87 | 136,87 | 136,87 | 136,87 | 136,87 | - |
| 24 gen 2024 | 136,64 | 136,64 | 136,64 | 136,64 | 136,64 | - |
| 23 gen 2024 | 136,60 | 136,60 | 136,60 | 136,60 | 136,60 | - |
| 22 gen 2024 | 136,43 | 136,43 | 136,43 | 136,43 | 136,43 | - |
| 19 gen 2024 | 136,59 | 136,59 | 136,59 | 136,59 | 136,59 | - |
| 18 gen 2024 | 136,31 | 136,31 | 136,31 | 136,31 | 136,31 | - |
| 17 gen 2024 | 136,43 | 136,43 | 136,43 | 136,43 | 136,43 | - |
| 16 gen 2024 | 136,79 | 136,79 | 136,79 | 136,79 | 136,79 | - |
| 15 gen 2024 | 137,39 | 137,39 | 137,39 | 137,39 | 137,39 | - |
| 12 gen 2024 | 137,16 | 137,16 | 137,16 | 137,16 | 137,16 | - |
| 11 gen 2024 | 136,88 | 136,88 | 136,88 | 136,88 | 136,88 | - |
| 10 gen 2024 | 136,81 | 136,81 | 136,81 | 136,81 | 136,81 | - |
| 09 gen 2024 | 136,78 | 136,78 | 136,78 | 136,78 | 136,78 | - |
| 08 gen 2024 | 136,98 | 136,98 | 136,98 | 136,98 | 136,98 | - |
| 05 gen 2024 | 136,76 | 136,76 | 136,76 | 136,76 | 136,76 | - |
| 04 gen 2024 | 136,51 | 136,51 | 136,51 | 136,51 | 136,51 | - |
| 03 gen 2024 | 136,82 | 136,82 | 136,82 | 136,82 | 136,82 | - |
| 02 gen 2024 | 137,03 | 137,03 | 137,03 | 137,03 | 137,03 | - |
| 28 dic 2023 | 137,24 | 137,24 | 137,24 | 137,24 | 137,24 | - |
| 27 dic 2023 | 137,22 | 137,22 | 137,22 | 137,22 | 137,22 | - |
| *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.