Italia markets closed
Dow Jones
39.423,46 -247,58 (-0,62%) Nasdaq
16.943,30 +141,76 (+0,84%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0827 0,0000 (-0,00%) Bitcoin EUR
62.799,95 -2.175,76 (-3,35%) CMC Crypto 200
1.470,54 -32,13 (-2,14%)
CSHG Lakeshore FIC FIF FIM CP RL (0P0001MKKC.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 | 1,1272 | 1,1272 | 1,1272 | 1,1272 | 1,1272 | - |
| 17 mag 2024 | 1,1277 | 1,1277 | 1,1277 | 1,1277 | 1,1277 | - |
| 16 mag 2024 | - | - | - | - | - | - |
| 15 mag 2024 | 1,1260 | 1,1260 | 1,1260 | 1,1260 | 1,1260 | - |
| 14 mag 2024 | 1,1229 | 1,1229 | 1,1229 | 1,1229 | 1,1229 | - |
| 13 mag 2024 | 1,1219 | 1,1219 | 1,1219 | 1,1219 | 1,1219 | - |
| 10 mag 2024 | 1,1221 | 1,1221 | 1,1221 | 1,1221 | 1,1221 | - |
| 09 mag 2024 | 1,1224 | 1,1224 | 1,1224 | 1,1224 | 1,1224 | - |
| 08 mag 2024 | 1,1231 | 1,1231 | 1,1231 | 1,1231 | 1,1231 | - |
| 07 mag 2024 | 1,1228 | 1,1228 | 1,1228 | 1,1228 | 1,1228 | - |
| 06 mag 2024 | 1,1221 | 1,1221 | 1,1221 | 1,1221 | 1,1221 | - |
| 03 mag 2024 | 1,1224 | 1,1224 | 1,1224 | 1,1224 | 1,1224 | - |
| 02 mag 2024 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | - |
| 30 apr 2024 | 1,1151 | 1,1151 | 1,1151 | 1,1151 | 1,1151 | - |
| 29 apr 2024 | 1,1234 | 1,1234 | 1,1234 | 1,1234 | 1,1234 | - |
| 26 apr 2024 | 1,1230 | 1,1230 | 1,1230 | 1,1230 | 1,1230 | - |
| 25 apr 2024 | 1,1186 | 1,1186 | 1,1186 | 1,1186 | 1,1186 | - |
| 24 apr 2024 | 1,1197 | 1,1197 | 1,1197 | 1,1197 | 1,1197 | - |
| 23 apr 2024 | 1,1221 | 1,1221 | 1,1221 | 1,1221 | 1,1221 | - |
| 22 apr 2024 | 1,1208 | 1,1208 | 1,1208 | 1,1208 | 1,1208 | - |
| 19 apr 2024 | 1,1196 | 1,1196 | 1,1196 | 1,1196 | 1,1196 | - |
| 18 apr 2024 | 1,1177 | 1,1177 | 1,1177 | 1,1177 | 1,1177 | - |
| 17 apr 2024 | 1,1173 | 1,1173 | 1,1173 | 1,1173 | 1,1173 | - |
| 16 apr 2024 | 1,1190 | 1,1190 | 1,1190 | 1,1190 | 1,1190 | - |
| 15 apr 2024 | 1,1226 | 1,1226 | 1,1226 | 1,1226 | 1,1226 | - |
| 12 apr 2024 | 1,1262 | 1,1262 | 1,1262 | 1,1262 | 1,1262 | - |
| 11 apr 2024 | 1,1282 | 1,1282 | 1,1282 | 1,1282 | 1,1282 | - |
| 10 apr 2024 | 1,1288 | 1,1288 | 1,1288 | 1,1288 | 1,1288 | - |
| 09 apr 2024 | 1,1331 | 1,1331 | 1,1331 | 1,1331 | 1,1331 | - |
| 08 apr 2024 | 1,1312 | 1,1312 | 1,1312 | 1,1312 | 1,1312 | - |
| 05 apr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 04 apr 2024 | 1,1315 | 1,1315 | 1,1315 | 1,1315 | 1,1315 | - |
| 03 apr 2024 | 1,1306 | 1,1306 | 1,1306 | 1,1306 | 1,1306 | - |
| 02 apr 2024 | 1,1305 | 1,1305 | 1,1305 | 1,1305 | 1,1305 | - |
| 01 apr 2024 | 1,1320 | 1,1320 | 1,1320 | 1,1320 | 1,1320 | - |
| 28 mar 2024 | 1,1338 | 1,1338 | 1,1338 | 1,1338 | 1,1338 | - |
| 27 mar 2024 | 1,1308 | 1,1308 | 1,1308 | 1,1308 | 1,1308 | - |
| 26 mar 2024 | 1,1285 | 1,1285 | 1,1285 | 1,1285 | 1,1285 | - |
| 25 mar 2024 | 1,1287 | 1,1287 | 1,1287 | 1,1287 | 1,1287 | - |
| 22 mar 2024 | 1,1277 | 1,1277 | 1,1277 | 1,1277 | 1,1277 | - |
| 21 mar 2024 | 1,1282 | 1,1282 | 1,1282 | 1,1282 | 1,1282 | - |
| 20 mar 2024 | 1,1286 | 1,1286 | 1,1286 | 1,1286 | 1,1286 | - |
| 19 mar 2024 | 1,1261 | 1,1261 | 1,1261 | 1,1261 | 1,1261 | - |
| 18 mar 2024 | 1,1242 | 1,1242 | 1,1242 | 1,1242 | 1,1242 | - |
| 15 mar 2024 | 1,1249 | 1,1249 | 1,1249 | 1,1249 | 1,1249 | - |
| 14 mar 2024 | 1,1264 | 1,1264 | 1,1264 | 1,1264 | 1,1264 | - |
| 13 mar 2024 | 1,1266 | 1,1266 | 1,1266 | 1,1266 | 1,1266 | - |
| 12 mar 2024 | 1,1253 | 1,1253 | 1,1253 | 1,1253 | 1,1253 | - |
| 11 mar 2024 | 1,1234 | 1,1234 | 1,1234 | 1,1234 | 1,1234 | - |
| 08 mar 2024 | 1,1231 | 1,1231 | 1,1231 | 1,1231 | 1,1231 | - |
| 07 mar 2024 | 1,1226 | 1,1226 | 1,1226 | 1,1226 | 1,1226 | - |
| 06 mar 2024 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | - |
| 05 mar 2024 | 1,1203 | 1,1203 | 1,1203 | 1,1203 | 1,1203 | - |
| 04 mar 2024 | 1,1188 | 1,1188 | 1,1188 | 1,1188 | 1,1188 | - |
| 01 mar 2024 | 1,1201 | 1,1201 | 1,1201 | 1,1201 | 1,1201 | - |
| 29 feb 2024 | 1,1193 | 1,1193 | 1,1193 | 1,1193 | 1,1193 | - |
| 28 feb 2024 | 1,1188 | 1,1188 | 1,1188 | 1,1188 | 1,1188 | - |
| 27 feb 2024 | 1,1189 | 1,1189 | 1,1189 | 1,1189 | 1,1189 | - |
| 26 feb 2024 | 1,1161 | 1,1161 | 1,1161 | 1,1161 | 1,1161 | - |
| 23 feb 2024 | 1,1165 | 1,1165 | 1,1165 | 1,1165 | 1,1165 | - |
| 22 feb 2024 | 1,1177 | 1,1177 | 1,1177 | 1,1177 | 1,1177 | - |
| 21 feb 2024 | 1,1162 | 1,1162 | 1,1162 | 1,1162 | 1,1162 | - |
| 20 feb 2024 | 1,1164 | 1,1164 | 1,1164 | 1,1164 | 1,1164 | - |
| 19 feb 2024 | 1,1136 | 1,1136 | 1,1136 | 1,1136 | 1,1136 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1,1121 | 1,1121 | 1,1121 | 1,1121 | 1,1121 | - |
| 14 feb 2024 | 1,1106 | 1,1106 | 1,1106 | 1,1106 | 1,1106 | - |
| 09 feb 2024 | 1,1123 | 1,1123 | 1,1123 | 1,1123 | 1,1123 | - |
| 08 feb 2024 | 1,1109 | 1,1109 | 1,1109 | 1,1109 | 1,1109 | - |
| 07 feb 2024 | 1,1129 | 1,1129 | 1,1129 | 1,1129 | 1,1129 | - |
| 06 feb 2024 | 1,1116 | 1,1116 | 1,1116 | 1,1116 | 1,1116 | - |
| 05 feb 2024 | 1,1098 | 1,1098 | 1,1098 | 1,1098 | 1,1098 | - |
| 02 feb 2024 | 1,1097 | 1,1097 | 1,1097 | 1,1097 | 1,1097 | - |
| 01 feb 2024 | 1,1105 | 1,1105 | 1,1105 | 1,1105 | 1,1105 | - |
| 31 gen 2024 | 1,1089 | 1,1089 | 1,1089 | 1,1089 | 1,1089 | - |
| 30 gen 2024 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | - |
| 29 gen 2024 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | - |
| 26 gen 2024 | 1,1094 | 1,1094 | 1,1094 | 1,1094 | 1,1094 | - |
| 25 gen 2024 | 1,1081 | 1,1081 | 1,1081 | 1,1081 | 1,1081 | - |
| 24 gen 2024 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | - |
| 23 gen 2024 | 1,1059 | 1,1059 | 1,1059 | 1,1059 | 1,1059 | - |
| 22 gen 2024 | 1,1045 | 1,1045 | 1,1045 | 1,1045 | 1,1045 | - |
| 19 gen 2024 | 1,1056 | 1,1056 | 1,1056 | 1,1056 | 1,1056 | - |
| 18 gen 2024 | 1,1037 | 1,1037 | 1,1037 | 1,1037 | 1,1037 | - |
| 17 gen 2024 | 1,1051 | 1,1051 | 1,1051 | 1,1051 | 1,1051 | - |
| 16 gen 2024 | 1,1068 | 1,1068 | 1,1068 | 1,1068 | 1,1068 | - |
| 15 gen 2024 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | - |
| 12 gen 2024 | 1,1101 | 1,1101 | 1,1101 | 1,1101 | 1,1101 | - |
| 11 gen 2024 | 1,1078 | 1,1078 | 1,1078 | 1,1078 | 1,1078 | - |
| 10 gen 2024 | 1,1072 | 1,1072 | 1,1072 | 1,1072 | 1,1072 | - |
| 09 gen 2024 | 1,1071 | 1,1071 | 1,1071 | 1,1071 | 1,1071 | - |
| 08 gen 2024 | 1,1084 | 1,1084 | 1,1084 | 1,1084 | 1,1084 | - |
| 05 gen 2024 | 1,1069 | 1,1069 | 1,1069 | 1,1069 | 1,1069 | - |
| 04 gen 2024 | 1,1047 | 1,1047 | 1,1047 | 1,1047 | 1,1047 | - |
| 03 gen 2024 | 1,1071 | 1,1071 | 1,1071 | 1,1071 | 1,1071 | - |
| 02 gen 2024 | 1,1071 | 1,1071 | 1,1071 | 1,1071 | 1,1071 | - |
| 28 dic 2023 | 1,1119 | 1,1119 | 1,1119 | 1,1119 | 1,1119 | - |
| *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.