Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,98 +0,75 (+0,95%) Bitcoin EUR
61.543,00 +1.532,69 (+2,55%)
BB Lince FIC FIM C Priv (0P0001KETM.SA)
São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
Alla chiusura: 05:00PM BRT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | - | - | - | - | - | - |
| 16 mag 2024 | - | - | - | - | - | - |
| 15 mag 2024 | - | - | - | - | - | - |
| 14 mag 2024 | - | - | - | - | - | - |
| 13 mag 2024 | - | - | - | - | - | - |
| 10 mag 2024 | - | - | - | - | - | - |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | - | - | - | - | - | - |
| 07 mag 2024 | - | - | - | - | - | - |
| 06 mag 2024 | - | - | - | - | - | - |
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | - | - | - | - | - | - |
| 29 apr 2024 | - | - | - | - | - | - |
| 26 apr 2024 | - | - | - | - | - | - |
| 25 apr 2024 | 1,2827 | 1,2827 | 1,2827 | 1,2827 | 1,2827 | - |
| 24 apr 2024 | 1,2821 | 1,2821 | 1,2821 | 1,2821 | 1,2821 | - |
| 23 apr 2024 | 1,2913 | 1,2913 | 1,2913 | 1,2913 | 1,2913 | - |
| 22 apr 2024 | 1,2893 | 1,2893 | 1,2893 | 1,2893 | 1,2893 | - |
| 19 apr 2024 | 1,2887 | 1,2887 | 1,2887 | 1,2887 | 1,2887 | - |
| 18 apr 2024 | 1,2883 | 1,2883 | 1,2883 | 1,2883 | 1,2883 | - |
| 17 apr 2024 | 1,2877 | 1,2877 | 1,2877 | 1,2877 | 1,2877 | - |
| 16 apr 2024 | 1,2871 | 1,2871 | 1,2871 | 1,2871 | 1,2871 | - |
| 15 apr 2024 | 1,2867 | 1,2867 | 1,2867 | 1,2867 | 1,2867 | - |
| 12 apr 2024 | 1,2862 | 1,2862 | 1,2862 | 1,2862 | 1,2862 | - |
| 11 apr 2024 | 1,2857 | 1,2857 | 1,2857 | 1,2857 | 1,2857 | - |
| 10 apr 2024 | 1,2852 | 1,2852 | 1,2852 | 1,2852 | 1,2852 | - |
| 09 apr 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
| 08 apr 2024 | 1,2845 | 1,2845 | 1,2845 | 1,2845 | 1,2845 | - |
| 05 apr 2024 | 1,2837 | 1,2837 | 1,2837 | 1,2837 | 1,2837 | - |
| 04 apr 2024 | 1,2835 | 1,2835 | 1,2835 | 1,2835 | 1,2835 | - |
| 03 apr 2024 | 1,2828 | 1,2828 | 1,2828 | 1,2828 | 1,2828 | - |
| 02 apr 2024 | 1,2822 | 1,2822 | 1,2822 | 1,2822 | 1,2822 | - |
| 01 apr 2024 | 1,2816 | 1,2816 | 1,2816 | 1,2816 | 1,2816 | - |
| 28 mar 2024 | 1,2812 | 1,2812 | 1,2812 | 1,2812 | 1,2812 | - |
| 27 mar 2024 | 1,2808 | 1,2808 | 1,2808 | 1,2808 | 1,2808 | - |
| 26 mar 2024 | 1,2802 | 1,2802 | 1,2802 | 1,2802 | 1,2802 | - |
| 25 mar 2024 | 1,2795 | 1,2795 | 1,2795 | 1,2795 | 1,2795 | - |
| 22 mar 2024 | 1,2789 | 1,2789 | 1,2789 | 1,2789 | 1,2789 | - |
| 21 mar 2024 | 1,2784 | 1,2784 | 1,2784 | 1,2784 | 1,2784 | - |
| 20 mar 2024 | 1,2777 | 1,2777 | 1,2777 | 1,2777 | 1,2777 | - |
| 19 mar 2024 | 1,2771 | 1,2771 | 1,2771 | 1,2771 | 1,2771 | - |
| 18 mar 2024 | 1,2765 | 1,2765 | 1,2765 | 1,2765 | 1,2765 | - |
| 15 mar 2024 | 1,2760 | 1,2760 | 1,2760 | 1,2760 | 1,2760 | - |
| 14 mar 2024 | 1,2752 | 1,2752 | 1,2752 | 1,2752 | 1,2752 | - |
| 13 mar 2024 | 1,2747 | 1,2747 | 1,2747 | 1,2747 | 1,2747 | - |
| 12 mar 2024 | 1,2740 | 1,2740 | 1,2740 | 1,2740 | 1,2740 | - |
| 11 mar 2024 | 1,2734 | 1,2734 | 1,2734 | 1,2734 | 1,2734 | - |
| 08 mar 2024 | 1,2727 | 1,2727 | 1,2727 | 1,2727 | 1,2727 | - |
| 07 mar 2024 | 1,2721 | 1,2721 | 1,2721 | 1,2721 | 1,2721 | - |
| 06 mar 2024 | 1,2713 | 1,2713 | 1,2713 | 1,2713 | 1,2713 | - |
| 05 mar 2024 | 1,2706 | 1,2706 | 1,2706 | 1,2706 | 1,2706 | - |
| 04 mar 2024 | 1,2698 | 1,2698 | 1,2698 | 1,2698 | 1,2698 | - |
| 01 mar 2024 | 1,2690 | 1,2690 | 1,2690 | 1,2690 | 1,2690 | - |
| 29 feb 2024 | 1,2683 | 1,2683 | 1,2683 | 1,2683 | 1,2683 | - |
| 28 feb 2024 | 1,2676 | 1,2676 | 1,2676 | 1,2676 | 1,2676 | - |
| 27 feb 2024 | 1,2669 | 1,2669 | 1,2669 | 1,2669 | 1,2669 | - |
| 26 feb 2024 | 1,2663 | 1,2663 | 1,2663 | 1,2663 | 1,2663 | - |
| 23 feb 2024 | 1,2656 | 1,2656 | 1,2656 | 1,2656 | 1,2656 | - |
| 22 feb 2024 | 1,2647 | 1,2647 | 1,2647 | 1,2647 | 1,2647 | - |
| 21 feb 2024 | 1,2645 | 1,2645 | 1,2645 | 1,2645 | 1,2645 | - |
| 20 feb 2024 | 1,2637 | 1,2637 | 1,2637 | 1,2637 | 1,2637 | - |
| 19 feb 2024 | 1,2630 | 1,2630 | 1,2630 | 1,2630 | 1,2630 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1,2615 | 1,2615 | 1,2615 | 1,2615 | 1,2615 | - |
| 14 feb 2024 | 1,2610 | 1,2610 | 1,2610 | 1,2610 | 1,2610 | - |
| 09 feb 2024 | 1,2605 | 1,2605 | 1,2605 | 1,2605 | 1,2605 | - |
| 08 feb 2024 | 1,2598 | 1,2598 | 1,2598 | 1,2598 | 1,2598 | - |
| 07 feb 2024 | 1,2593 | 1,2593 | 1,2593 | 1,2593 | 1,2593 | - |
| 06 feb 2024 | 1,2586 | 1,2586 | 1,2586 | 1,2586 | 1,2586 | - |
| 05 feb 2024 | 1,2578 | 1,2578 | 1,2578 | 1,2578 | 1,2578 | - |
| 02 feb 2024 | 1,2572 | 1,2572 | 1,2572 | 1,2572 | 1,2572 | - |
| 01 feb 2024 | 1,2564 | 1,2564 | 1,2564 | 1,2564 | 1,2564 | - |
| 31 gen 2024 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | - |
| 30 gen 2024 | 1,2551 | 1,2551 | 1,2551 | 1,2551 | 1,2551 | - |
| 29 gen 2024 | 1,2543 | 1,2543 | 1,2543 | 1,2543 | 1,2543 | - |
| 26 gen 2024 | 1,2535 | 1,2535 | 1,2535 | 1,2535 | 1,2535 | - |
| 25 gen 2024 | 1,2529 | 1,2529 | 1,2529 | 1,2529 | 1,2529 | - |
| 24 gen 2024 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | - |
| 23 gen 2024 | 1,2513 | 1,2513 | 1,2513 | 1,2513 | 1,2513 | - |
| 22 gen 2024 | 1,2506 | 1,2506 | 1,2506 | 1,2506 | 1,2506 | - |
| 19 gen 2024 | 1,2501 | 1,2501 | 1,2501 | 1,2501 | 1,2501 | - |
| 18 gen 2024 | 1,2495 | 1,2495 | 1,2495 | 1,2495 | 1,2495 | - |
| 17 gen 2024 | 1,2491 | 1,2491 | 1,2491 | 1,2491 | 1,2491 | - |
| 16 gen 2024 | 1,2485 | 1,2485 | 1,2485 | 1,2485 | 1,2485 | - |
| 15 gen 2024 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | - |
| 12 gen 2024 | 1,2473 | 1,2473 | 1,2473 | 1,2473 | 1,2473 | - |
| 11 gen 2024 | 1,2466 | 1,2466 | 1,2466 | 1,2466 | 1,2466 | - |
| 10 gen 2024 | 1,2459 | 1,2459 | 1,2459 | 1,2459 | 1,2459 | - |
| 09 gen 2024 | 1,2453 | 1,2453 | 1,2453 | 1,2453 | 1,2453 | - |
| 08 gen 2024 | 1,2448 | 1,2448 | 1,2448 | 1,2448 | 1,2448 | - |
| 05 gen 2024 | 1,2442 | 1,2442 | 1,2442 | 1,2442 | 1,2442 | - |
| 04 gen 2024 | 1,2435 | 1,2435 | 1,2435 | 1,2435 | 1,2435 | - |
| 03 gen 2024 | 1,2431 | 1,2431 | 1,2431 | 1,2431 | 1,2431 | - |
| 02 gen 2024 | 1,2422 | 1,2422 | 1,2422 | 1,2422 | 1,2422 | - |
| 28 dic 2023 | 1,2412 | 1,2412 | 1,2412 | 1,2412 | 1,2412 | - |
| 27 dic 2023 | 1,2406 | 1,2406 | 1,2406 | 1,2406 | 1,2406 | - |
| 26 dic 2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 22 dic 2023 | 1,2397 | 1,2397 | 1,2397 | 1,2397 | 1,2397 | - |
| 21 dic 2023 | 1,2389 | 1,2389 | 1,2389 | 1,2389 | 1,2389 | - |
| *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.