Italia markets close in 2 hours 37 minutes
FTSE MIB
32.788,69 +123,48 (+0,38%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,79 +0,34 (+0,43%) Bitcoin EUR
61.183,80 -916,87 (-1,48%)
Intrabank Infinitu FIM C Priv (0P0001M58N.SA)
São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
Alla chiusura: 05:00PM BRT
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | - | - | - | - | - | - |
| 13 giu 2024 | 1,6264 | 1,6264 | 1,6264 | 1,6264 | 1,6264 | - |
| 12 giu 2024 | 1,6255 | 1,6255 | 1,6255 | 1,6255 | 1,6255 | - |
| 11 giu 2024 | 1,6248 | 1,6248 | 1,6248 | 1,6248 | 1,6248 | - |
| 10 giu 2024 | 1,6241 | 1,6241 | 1,6241 | 1,6241 | 1,6241 | - |
| 07 giu 2024 | 1,6166 | 1,6166 | 1,6166 | 1,6166 | 1,6166 | - |
| 06 giu 2024 | 1,6213 | 1,6213 | 1,6213 | 1,6213 | 1,6213 | - |
| 05 giu 2024 | 1,4873 | 1,4873 | 1,4873 | 1,4873 | 1,4873 | - |
| 04 giu 2024 | 1,6372 | 1,6372 | 1,6372 | 1,6372 | 1,6372 | - |
| 03 giu 2024 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 31 mag 2024 | 1,6362 | 1,6362 | 1,6362 | 1,6362 | 1,6362 | - |
| 29 mag 2024 | 1,5722 | 1,5722 | 1,5722 | 1,5722 | 1,5722 | - |
| 28 mag 2024 | 1,5723 | 1,5723 | 1,5723 | 1,5723 | 1,5723 | - |
| 27 mag 2024 | 1,5715 | 1,5715 | 1,5715 | 1,5715 | 1,5715 | - |
| 24 mag 2024 | 1,5708 | 1,5708 | 1,5708 | 1,5708 | 1,5708 | - |
| 23 mag 2024 | 1,5701 | 1,5701 | 1,5701 | 1,5701 | 1,5701 | - |
| 22 mag 2024 | 1,5694 | 1,5694 | 1,5694 | 1,5694 | 1,5694 | - |
| 21 mag 2024 | 1,5686 | 1,5686 | 1,5686 | 1,5686 | 1,5686 | - |
| 20 mag 2024 | 1,5678 | 1,5678 | 1,5678 | 1,5678 | 1,5678 | - |
| 17 mag 2024 | 1,5617 | 1,5617 | 1,5617 | 1,5617 | 1,5617 | - |
| 16 mag 2024 | 1,5613 | 1,5613 | 1,5613 | 1,5613 | 1,5613 | - |
| 15 mag 2024 | 1,5606 | 1,5606 | 1,5606 | 1,5606 | 1,5606 | - |
| 14 mag 2024 | 1,5598 | 1,5598 | 1,5598 | 1,5598 | 1,5598 | - |
| 13 mag 2024 | 1,5589 | 1,5589 | 1,5589 | 1,5589 | 1,5589 | - |
| 10 mag 2024 | 1,5582 | 1,5582 | 1,5582 | 1,5582 | 1,5582 | - |
| 09 mag 2024 | 1,5496 | 1,5496 | 1,5496 | 1,5496 | 1,5496 | - |
| 08 mag 2024 | 1,5491 | 1,5491 | 1,5491 | 1,5491 | 1,5491 | - |
| 07 mag 2024 | 1,5486 | 1,5486 | 1,5486 | 1,5486 | 1,5486 | - |
| 06 mag 2024 | 1,5481 | 1,5481 | 1,5481 | 1,5481 | 1,5481 | - |
| 03 mag 2024 | 1,5413 | 1,5413 | 1,5413 | 1,5413 | 1,5413 | - |
| 02 mag 2024 | 1,5410 | 1,5410 | 1,5410 | 1,5410 | 1,5410 | - |
| 30 apr 2024 | 1,5407 | 1,5407 | 1,5407 | 1,5407 | 1,5407 | - |
| 29 apr 2024 | 1,5417 | 1,5417 | 1,5417 | 1,5417 | 1,5417 | - |
| 26 apr 2024 | 1,5398 | 1,5398 | 1,5398 | 1,5398 | 1,5398 | - |
| 25 apr 2024 | 1,5393 | 1,5393 | 1,5393 | 1,5393 | 1,5393 | - |
| 24 apr 2024 | 1,5388 | 1,5388 | 1,5388 | 1,5388 | 1,5388 | - |
| 23 apr 2024 | 1,5383 | 1,5383 | 1,5383 | 1,5383 | 1,5383 | - |
| 22 apr 2024 | 1,5352 | 1,5352 | 1,5352 | 1,5352 | 1,5352 | - |
| 19 apr 2024 | 1,5347 | 1,5347 | 1,5347 | 1,5347 | 1,5347 | - |
| 18 apr 2024 | 1,5414 | 1,5414 | 1,5414 | 1,5414 | 1,5414 | - |
| 17 apr 2024 | 1,5409 | 1,5409 | 1,5409 | 1,5409 | 1,5409 | - |
| 16 apr 2024 | 1,5405 | 1,5405 | 1,5405 | 1,5405 | 1,5405 | - |
| 15 apr 2024 | 1,5416 | 1,5416 | 1,5416 | 1,5416 | 1,5416 | - |
| 12 apr 2024 | 1,5410 | 1,5410 | 1,5410 | 1,5410 | 1,5410 | - |
| 11 apr 2024 | 1,5497 | 1,5497 | 1,5497 | 1,5497 | 1,5497 | - |
| 10 apr 2024 | 1,5553 | 1,5553 | 1,5553 | 1,5553 | 1,5553 | - |
| 09 apr 2024 | 1,5564 | 1,5564 | 1,5564 | 1,5564 | 1,5564 | - |
| 08 apr 2024 | 1,5551 | 1,5551 | 1,5551 | 1,5551 | 1,5551 | - |
| 05 apr 2024 | 1,5527 | 1,5527 | 1,5527 | 1,5527 | 1,5527 | - |
| 04 apr 2024 | 1,5522 | 1,5522 | 1,5522 | 1,5522 | 1,5522 | - |
| 03 apr 2024 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | - |
| 02 apr 2024 | 1,5515 | 1,5515 | 1,5515 | 1,5515 | 1,5515 | - |
| 01 apr 2024 | 1,5541 | 1,5541 | 1,5541 | 1,5541 | 1,5541 | - |
| 28 mar 2024 | 1,5531 | 1,5531 | 1,5531 | 1,5531 | 1,5531 | - |
| 27 mar 2024 | 1,5525 | 1,5525 | 1,5525 | 1,5525 | 1,5525 | - |
| 26 mar 2024 | 1,5565 | 1,5565 | 1,5565 | 1,5565 | 1,5565 | - |
| 25 mar 2024 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | - |
| 22 mar 2024 | 1,5554 | 1,5554 | 1,5554 | 1,5554 | 1,5554 | - |
| 21 mar 2024 | 1,5385 | 1,5385 | 1,5385 | 1,5385 | 1,5385 | - |
| 20 mar 2024 | 1,5368 | 1,5368 | 1,5368 | 1,5368 | 1,5368 | - |
| 19 mar 2024 | 1,5363 | 1,5363 | 1,5363 | 1,5363 | 1,5363 | - |
| 18 mar 2024 | 1,5368 | 1,5368 | 1,5368 | 1,5368 | 1,5368 | - |
| 15 mar 2024 | 1,5363 | 1,5363 | 1,5363 | 1,5363 | 1,5363 | - |
| 14 mar 2024 | 1,5357 | 1,5357 | 1,5357 | 1,5357 | 1,5357 | - |
| 13 mar 2024 | 1,5352 | 1,5352 | 1,5352 | 1,5352 | 1,5352 | - |
| 12 mar 2024 | 1,5356 | 1,5356 | 1,5356 | 1,5356 | 1,5356 | - |
| 11 mar 2024 | 1,5177 | 1,5177 | 1,5177 | 1,5177 | 1,5177 | - |
| 08 mar 2024 | 1,5171 | 1,5171 | 1,5171 | 1,5171 | 1,5171 | - |
| 07 mar 2024 | 1,5165 | 1,5165 | 1,5165 | 1,5165 | 1,5165 | - |
| 06 mar 2024 | 1,5162 | 1,5162 | 1,5162 | 1,5162 | 1,5162 | - |
| 05 mar 2024 | 1,5155 | 1,5155 | 1,5155 | 1,5155 | 1,5155 | - |
| 04 mar 2024 | 1,5149 | 1,5149 | 1,5149 | 1,5149 | 1,5149 | - |
| 01 mar 2024 | 1,5134 | 1,5134 | 1,5134 | 1,5134 | 1,5134 | - |
| 29 feb 2024 | 1,5138 | 1,5138 | 1,5138 | 1,5138 | 1,5138 | - |
| 28 feb 2024 | 1,5132 | 1,5132 | 1,5132 | 1,5132 | 1,5132 | - |
| 27 feb 2024 | 1,5046 | 1,5046 | 1,5046 | 1,5046 | 1,5046 | - |
| 26 feb 2024 | 1,5157 | 1,5157 | 1,5157 | 1,5157 | 1,5157 | - |
| 23 feb 2024 | 1,5152 | 1,5152 | 1,5152 | 1,5152 | 1,5152 | - |
| 22 feb 2024 | 1,5146 | 1,5146 | 1,5146 | 1,5146 | 1,5146 | - |
| 21 feb 2024 | 1,5139 | 1,5139 | 1,5139 | 1,5139 | 1,5139 | - |
| 20 feb 2024 | 1,5086 | 1,5086 | 1,5086 | 1,5086 | 1,5086 | - |
| 19 feb 2024 | 1,5072 | 1,5072 | 1,5072 | 1,5072 | 1,5072 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1,5066 | 1,5066 | 1,5066 | 1,5066 | 1,5066 | - |
| 14 feb 2024 | 1,5061 | 1,5061 | 1,5061 | 1,5061 | 1,5061 | - |
| 09 feb 2024 | 1,5055 | 1,5055 | 1,5055 | 1,5055 | 1,5055 | - |
| 08 feb 2024 | 1,5023 | 1,5023 | 1,5023 | 1,5023 | 1,5023 | - |
| 07 feb 2024 | 1,5017 | 1,5017 | 1,5017 | 1,5017 | 1,5017 | - |
| 06 feb 2024 | 1,5017 | 1,5017 | 1,5017 | 1,5017 | 1,5017 | - |
| 05 feb 2024 | 1,5022 | 1,5022 | 1,5022 | 1,5022 | 1,5022 | - |
| 02 feb 2024 | 1,5017 | 1,5017 | 1,5017 | 1,5017 | 1,5017 | - |
| 01 feb 2024 | 1,5005 | 1,5005 | 1,5005 | 1,5005 | 1,5005 | - |
| 31 gen 2024 | 1,4999 | 1,4999 | 1,4999 | 1,4999 | 1,4999 | - |
| 30 gen 2024 | 1,4993 | 1,4993 | 1,4993 | 1,4993 | 1,4993 | - |
| 29 gen 2024 | 1,4993 | 1,4993 | 1,4993 | 1,4993 | 1,4993 | - |
| 26 gen 2024 | 1,4982 | 1,4982 | 1,4982 | 1,4982 | 1,4982 | - |
| 25 gen 2024 | 1,4975 | 1,4975 | 1,4975 | 1,4975 | 1,4975 | - |
| 24 gen 2024 | 1,4975 | 1,4975 | 1,4975 | 1,4975 | 1,4975 | - |
| 23 gen 2024 | 1,4965 | 1,4965 | 1,4965 | 1,4965 | 1,4965 | - |
| 22 gen 2024 | 1,4957 | 1,4957 | 1,4957 | 1,4957 | 1,4957 | - |
| *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.