Italia markets closed
Dow Jones
39.264,05 -406,99 (-1,03%) Nasdaq
16.869,82 +68,27 (+0,41%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0820 -0,0007 (-0,06%) Bitcoin EUR
62.772,23 -2.250,29 (-3,46%) CMC Crypto 200
1.468,22 -34,44 (-2,29%)
Angá Radar FIM C Priv IE (0P0001LFW2.SA)
São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
In data: 05:00PM BRT. Mercato aperto.
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 |
|---|---|---|---|---|---|---|
| 23 mag 2024 | - | - | - | - | - | - |
| 22 mag 2024 | - | - | - | - | - | - |
| 21 mag 2024 | - | - | - | - | - | - |
| 20 mag 2024 | 1,5139 | 1,5139 | 1,5139 | 1,5139 | 1,5139 | - |
| 17 mag 2024 | 1,5153 | 1,5153 | 1,5153 | 1,5153 | 1,5153 | - |
| 16 mag 2024 | 1,5154 | 1,5154 | 1,5154 | 1,5154 | 1,5154 | - |
| 15 mag 2024 | 1,5148 | 1,5148 | 1,5148 | 1,5148 | 1,5148 | - |
| 14 mag 2024 | 1,5149 | 1,5149 | 1,5149 | 1,5149 | 1,5149 | - |
| 13 mag 2024 | 1,5139 | 1,5139 | 1,5139 | 1,5139 | 1,5139 | - |
| 10 mag 2024 | 1,5134 | 1,5134 | 1,5134 | 1,5134 | 1,5134 | - |
| 09 mag 2024 | 1,5142 | 1,5142 | 1,5142 | 1,5142 | 1,5142 | - |
| 08 mag 2024 | 1,5116 | 1,5116 | 1,5116 | 1,5116 | 1,5116 | - |
| 07 mag 2024 | 1,5116 | 1,5116 | 1,5116 | 1,5116 | 1,5116 | - |
| 06 mag 2024 | 1,5119 | 1,5119 | 1,5119 | 1,5119 | 1,5119 | - |
| 03 mag 2024 | 1,5101 | 1,5101 | 1,5101 | 1,5101 | 1,5101 | - |
| 02 mag 2024 | 1,5089 | 1,5089 | 1,5089 | 1,5089 | 1,5089 | - |
| 30 apr 2024 | 1,5092 | 1,5092 | 1,5092 | 1,5092 | 1,5092 | - |
| 29 apr 2024 | 1,5097 | 1,5097 | 1,5097 | 1,5097 | 1,5097 | - |
| 26 apr 2024 | 1,5083 | 1,5083 | 1,5083 | 1,5083 | 1,5083 | - |
| 25 apr 2024 | 1,5080 | 1,5080 | 1,5080 | 1,5080 | 1,5080 | - |
| 24 apr 2024 | 1,5106 | 1,5106 | 1,5106 | 1,5106 | 1,5106 | - |
| 23 apr 2024 | 1,5089 | 1,5089 | 1,5089 | 1,5089 | 1,5089 | - |
| 22 apr 2024 | 1,5055 | 1,5055 | 1,5055 | 1,5055 | 1,5055 | - |
| 19 apr 2024 | 1,5055 | 1,5055 | 1,5055 | 1,5055 | 1,5055 | - |
| 18 apr 2024 | 1,5040 | 1,5040 | 1,5040 | 1,5040 | 1,5040 | - |
| 17 apr 2024 | 1,5043 | 1,5043 | 1,5043 | 1,5043 | 1,5043 | - |
| 16 apr 2024 | 1,5032 | 1,5032 | 1,5032 | 1,5032 | 1,5032 | - |
| 15 apr 2024 | 1,5026 | 1,5026 | 1,5026 | 1,5026 | 1,5026 | - |
| 12 apr 2024 | 1,5018 | 1,5018 | 1,5018 | 1,5018 | 1,5018 | - |
| 11 apr 2024 | 1,5011 | 1,5011 | 1,5011 | 1,5011 | 1,5011 | - |
| 10 apr 2024 | 1,5009 | 1,5009 | 1,5009 | 1,5009 | 1,5009 | - |
| 09 apr 2024 | 1,5001 | 1,5001 | 1,5001 | 1,5001 | 1,5001 | - |
| 08 apr 2024 | 1,5002 | 1,5002 | 1,5002 | 1,5002 | 1,5002 | - |
| 05 apr 2024 | 1,4991 | 1,4991 | 1,4991 | 1,4991 | 1,4991 | - |
| 04 apr 2024 | 1,4994 | 1,4994 | 1,4994 | 1,4994 | 1,4994 | - |
| 03 apr 2024 | 1,4980 | 1,4980 | 1,4980 | 1,4980 | 1,4980 | - |
| 02 apr 2024 | 1,4961 | 1,4961 | 1,4961 | 1,4961 | 1,4961 | - |
| 01 apr 2024 | 1,4961 | 1,4961 | 1,4961 | 1,4961 | 1,4961 | - |
| 28 mar 2024 | 1,4957 | 1,4957 | 1,4957 | 1,4957 | 1,4957 | - |
| 27 mar 2024 | 1,4957 | 1,4957 | 1,4957 | 1,4957 | 1,4957 | - |
| 26 mar 2024 | 1,4948 | 1,4948 | 1,4948 | 1,4948 | 1,4948 | - |
| 25 mar 2024 | 1,4917 | 1,4917 | 1,4917 | 1,4917 | 1,4917 | - |
| 22 mar 2024 | 1,4917 | 1,4917 | 1,4917 | 1,4917 | 1,4917 | - |
| 21 mar 2024 | 1,4908 | 1,4908 | 1,4908 | 1,4908 | 1,4908 | - |
| 20 mar 2024 | 1,4905 | 1,4905 | 1,4905 | 1,4905 | 1,4905 | - |
| 19 mar 2024 | 1,4895 | 1,4895 | 1,4895 | 1,4895 | 1,4895 | - |
| 18 mar 2024 | 1,4898 | 1,4898 | 1,4898 | 1,4898 | 1,4898 | - |
| 15 mar 2024 | 1,4887 | 1,4887 | 1,4887 | 1,4887 | 1,4887 | - |
| 14 mar 2024 | 1,4879 | 1,4879 | 1,4879 | 1,4879 | 1,4879 | - |
| 13 mar 2024 | 1,4872 | 1,4872 | 1,4872 | 1,4872 | 1,4872 | - |
| 12 mar 2024 | 1,4857 | 1,4857 | 1,4857 | 1,4857 | 1,4857 | - |
| 11 mar 2024 | 1,4849 | 1,4849 | 1,4849 | 1,4849 | 1,4849 | - |
| 08 mar 2024 | 1,4844 | 1,4844 | 1,4844 | 1,4844 | 1,4844 | - |
| 07 mar 2024 | 1,4833 | 1,4833 | 1,4833 | 1,4833 | 1,4833 | - |
| 06 mar 2024 | 1,4828 | 1,4828 | 1,4828 | 1,4828 | 1,4828 | - |
| 05 mar 2024 | 1,4827 | 1,4827 | 1,4827 | 1,4827 | 1,4827 | - |
| 04 mar 2024 | 1,4811 | 1,4811 | 1,4811 | 1,4811 | 1,4811 | - |
| 01 mar 2024 | 1,4811 | 1,4811 | 1,4811 | 1,4811 | 1,4811 | - |
| 29 feb 2024 | 1,4792 | 1,4792 | 1,4792 | 1,4792 | 1,4792 | - |
| 28 feb 2024 | 1,4787 | 1,4787 | 1,4787 | 1,4787 | 1,4787 | - |
| 27 feb 2024 | 1,4782 | 1,4782 | 1,4782 | 1,4782 | 1,4782 | - |
| 26 feb 2024 | 1,4789 | 1,4789 | 1,4789 | 1,4789 | 1,4789 | - |
| 23 feb 2024 | 1,4773 | 1,4773 | 1,4773 | 1,4773 | 1,4773 | - |
| 22 feb 2024 | 1,4756 | 1,4756 | 1,4756 | 1,4756 | 1,4756 | - |
| 21 feb 2024 | 1,4747 | 1,4747 | 1,4747 | 1,4747 | 1,4747 | - |
| 20 feb 2024 | 1,4732 | 1,4732 | 1,4732 | 1,4732 | 1,4732 | - |
| 19 feb 2024 | 1,4723 | 1,4723 | 1,4723 | 1,4723 | 1,4723 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1,4672 | 1,4672 | 1,4672 | 1,4672 | 1,4672 | - |
| 14 feb 2024 | 1,4672 | 1,4672 | 1,4672 | 1,4672 | 1,4672 | - |
| 09 feb 2024 | 1,4670 | 1,4670 | 1,4670 | 1,4670 | 1,4670 | - |
| 08 feb 2024 | 1,4669 | 1,4669 | 1,4669 | 1,4669 | 1,4669 | - |
| 07 feb 2024 | 1,4668 | 1,4668 | 1,4668 | 1,4668 | 1,4668 | - |
| 06 feb 2024 | 1,4661 | 1,4661 | 1,4661 | 1,4661 | 1,4661 | - |
| 05 feb 2024 | 1,4669 | 1,4669 | 1,4669 | 1,4669 | 1,4669 | - |
| 02 feb 2024 | 1,4653 | 1,4653 | 1,4653 | 1,4653 | 1,4653 | - |
| 01 feb 2024 | 1,4652 | 1,4652 | 1,4652 | 1,4652 | 1,4652 | - |
| 31 gen 2024 | 1,4611 | 1,4611 | 1,4611 | 1,4611 | 1,4611 | - |
| 30 gen 2024 | 1,4624 | 1,4624 | 1,4624 | 1,4624 | 1,4624 | - |
| 29 gen 2024 | 1,4624 | 1,4624 | 1,4624 | 1,4624 | 1,4624 | - |
| 26 gen 2024 | 1,4622 | 1,4622 | 1,4622 | 1,4622 | 1,4622 | - |
| 25 gen 2024 | 1,4618 | 1,4618 | 1,4618 | 1,4618 | 1,4618 | - |
| 24 gen 2024 | 1,4598 | 1,4598 | 1,4598 | 1,4598 | 1,4598 | - |
| 23 gen 2024 | 1,4605 | 1,4605 | 1,4605 | 1,4605 | 1,4605 | - |
| 22 gen 2024 | 1,4590 | 1,4590 | 1,4590 | 1,4590 | 1,4590 | - |
| 19 gen 2024 | 1,4594 | 1,4594 | 1,4594 | 1,4594 | 1,4594 | - |
| 18 gen 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 17 gen 2024 | 1,4581 | 1,4581 | 1,4581 | 1,4581 | 1,4581 | - |
| 16 gen 2024 | 1,4575 | 1,4575 | 1,4575 | 1,4575 | 1,4575 | - |
| 15 gen 2024 | 1,4570 | 1,4570 | 1,4570 | 1,4570 | 1,4570 | - |
| 12 gen 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 11 gen 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 10 gen 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 09 gen 2024 | 1,4579 | 1,4579 | 1,4579 | 1,4579 | 1,4579 | - |
| 08 gen 2024 | 1,4572 | 1,4572 | 1,4572 | 1,4572 | 1,4572 | - |
| 05 gen 2024 | 1,4567 | 1,4567 | 1,4567 | 1,4567 | 1,4567 | - |
| 04 gen 2024 | 1,4559 | 1,4559 | 1,4559 | 1,4559 | 1,4559 | - |
| 03 gen 2024 | 1,4555 | 1,4555 | 1,4555 | 1,4555 | 1,4555 | - |
| 02 gen 2024 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | - |
| 28 dic 2023 | 1,4495 | 1,4495 | 1,4495 | 1,4495 | 1,4495 | - |
| *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.