Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.140,39 +299,36 (+0,48%)
Angá Radar FIM C Priv IE (0P0001LFW2.SA)
São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
Alla chiusura: 05:00PM BRT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | - | - | - | - | - | - |
| 13 giu 2024 | - | - | - | - | - | - |
| 12 giu 2024 | 1,5229 | 1,5229 | 1,5229 | 1,5229 | 1,5229 | - |
| 11 giu 2024 | 1,5231 | 1,5231 | 1,5231 | 1,5231 | 1,5231 | - |
| 10 giu 2024 | 1,5235 | 1,5235 | 1,5235 | 1,5235 | 1,5235 | - |
| 07 giu 2024 | 1,5223 | 1,5223 | 1,5223 | 1,5223 | 1,5223 | - |
| 06 giu 2024 | 1,5227 | 1,5227 | 1,5227 | 1,5227 | 1,5227 | - |
| 05 giu 2024 | 1,5224 | 1,5224 | 1,5224 | 1,5224 | 1,5224 | - |
| 04 giu 2024 | 1,5202 | 1,5202 | 1,5202 | 1,5202 | 1,5202 | - |
| 03 giu 2024 | 1,5209 | 1,5209 | 1,5209 | 1,5209 | 1,5209 | - |
| 31 mag 2024 | 1,5185 | 1,5185 | 1,5185 | 1,5185 | 1,5185 | - |
| 29 mag 2024 | 1,5171 | 1,5171 | 1,5171 | 1,5171 | 1,5171 | - |
| 28 mag 2024 | 1,5173 | 1,5173 | 1,5173 | 1,5173 | 1,5173 | - |
| 27 mag 2024 | 1,5174 | 1,5174 | 1,5174 | 1,5174 | 1,5174 | - |
| 24 mag 2024 | 1,5161 | 1,5161 | 1,5161 | 1,5161 | 1,5161 | - |
| 23 mag 2024 | 1,5155 | 1,5155 | 1,5155 | 1,5155 | 1,5155 | - |
| 22 mag 2024 | 1,5143 | 1,5143 | 1,5143 | 1,5143 | 1,5143 | - |
| 21 mag 2024 | 1,5140 | 1,5140 | 1,5140 | 1,5140 | 1,5140 | - |
| 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 | - |
| *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.