Italia markets close in 4 hours 56 minutes
FTSE MIB
34.382,71 +395,81 (+1,16%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,29 -0,19 (-0,24%) Bitcoin EUR
59.413,54 -696,88 (-1,16%)
JGP Trovão FIM C Priv IE (0P0001MKKT.SA)
São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
Alla chiusura: 05:00PM BRT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | - | - | - | - | - | - |
| 03 mag 2024 | - | - | - | - | - | - |
| 02 mag 2024 | 1,2663 | 1,2663 | 1,2663 | 1,2663 | 1,2663 | - |
| 30 apr 2024 | 1,2643 | 1,2643 | 1,2643 | 1,2643 | 1,2643 | - |
| 29 apr 2024 | 1,2676 | 1,2676 | 1,2676 | 1,2676 | 1,2676 | - |
| 26 apr 2024 | 1,2671 | 1,2671 | 1,2671 | 1,2671 | 1,2671 | - |
| 25 apr 2024 | 1,2638 | 1,2638 | 1,2638 | 1,2638 | 1,2638 | - |
| 24 apr 2024 | 1,2643 | 1,2643 | 1,2643 | 1,2643 | 1,2643 | - |
| 23 apr 2024 | 1,2654 | 1,2654 | 1,2654 | 1,2654 | 1,2654 | - |
| 22 apr 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 19 apr 2024 | 1,2642 | 1,2642 | 1,2642 | 1,2642 | 1,2642 | - |
| 18 apr 2024 | - | - | - | - | - | - |
| 17 apr 2024 | 1,2625 | 1,2625 | 1,2625 | 1,2625 | 1,2625 | - |
| 16 apr 2024 | 1,2645 | 1,2645 | 1,2645 | 1,2645 | 1,2645 | - |
| 15 apr 2024 | 1,2673 | 1,2673 | 1,2673 | 1,2673 | 1,2673 | - |
| 12 apr 2024 | 1,2695 | 1,2695 | 1,2695 | 1,2695 | 1,2695 | - |
| 11 apr 2024 | 1,2699 | 1,2699 | 1,2699 | 1,2699 | 1,2699 | - |
| 10 apr 2024 | 1,2704 | 1,2704 | 1,2704 | 1,2704 | 1,2704 | - |
| 09 apr 2024 | 1,2749 | 1,2749 | 1,2749 | 1,2749 | 1,2749 | - |
| 08 apr 2024 | 1,2732 | 1,2732 | 1,2732 | 1,2732 | 1,2732 | - |
| 05 apr 2024 | 1,2728 | 1,2728 | 1,2728 | 1,2728 | 1,2728 | - |
| 04 apr 2024 | 1,2735 | 1,2735 | 1,2735 | 1,2735 | 1,2735 | - |
| 03 apr 2024 | 1,2724 | 1,2724 | 1,2724 | 1,2724 | 1,2724 | - |
| 02 apr 2024 | 1,2722 | 1,2722 | 1,2722 | 1,2722 | 1,2722 | - |
| 01 apr 2024 | 1,2729 | 1,2729 | 1,2729 | 1,2729 | 1,2729 | - |
| 28 mar 2024 | 1,2739 | 1,2739 | 1,2739 | 1,2739 | 1,2739 | - |
| 27 mar 2024 | 1,2729 | 1,2729 | 1,2729 | 1,2729 | 1,2729 | - |
| 26 mar 2024 | 1,2709 | 1,2709 | 1,2709 | 1,2709 | 1,2709 | - |
| 25 mar 2024 | 1,2709 | 1,2709 | 1,2709 | 1,2709 | 1,2709 | - |
| 22 mar 2024 | 1,2706 | 1,2706 | 1,2706 | 1,2706 | 1,2706 | - |
| 21 mar 2024 | 1,2710 | 1,2710 | 1,2710 | 1,2710 | 1,2710 | - |
| 20 mar 2024 | 1,2710 | 1,2710 | 1,2710 | 1,2710 | 1,2710 | - |
| 19 mar 2024 | 1,2685 | 1,2685 | 1,2685 | 1,2685 | 1,2685 | - |
| 18 mar 2024 | 1,2670 | 1,2670 | 1,2670 | 1,2670 | 1,2670 | - |
| 15 mar 2024 | 1,2674 | 1,2674 | 1,2674 | 1,2674 | 1,2674 | - |
| 14 mar 2024 | 1,2682 | 1,2682 | 1,2682 | 1,2682 | 1,2682 | - |
| 13 mar 2024 | 1,2687 | 1,2687 | 1,2687 | 1,2687 | 1,2687 | - |
| 12 mar 2024 | 1,2677 | 1,2677 | 1,2677 | 1,2677 | 1,2677 | - |
| 11 mar 2024 | 1,2661 | 1,2661 | 1,2661 | 1,2661 | 1,2661 | - |
| 08 mar 2024 | 1,2659 | 1,2659 | 1,2659 | 1,2659 | 1,2659 | - |
| 07 mar 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 06 mar 2024 | 1,2638 | 1,2638 | 1,2638 | 1,2638 | 1,2638 | - |
| 05 mar 2024 | 1,2624 | 1,2624 | 1,2624 | 1,2624 | 1,2624 | - |
| 04 mar 2024 | 1,2613 | 1,2613 | 1,2613 | 1,2613 | 1,2613 | - |
| 01 mar 2024 | 1,2629 | 1,2629 | 1,2629 | 1,2629 | 1,2629 | - |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | 1,2604 | 1,2604 | 1,2604 | 1,2604 | 1,2604 | - |
| 27 feb 2024 | 1,2605 | 1,2605 | 1,2605 | 1,2605 | 1,2605 | - |
| 26 feb 2024 | 1,2577 | 1,2577 | 1,2577 | 1,2577 | 1,2577 | - |
| 23 feb 2024 | 1,2575 | 1,2575 | 1,2575 | 1,2575 | 1,2575 | - |
| 22 feb 2024 | 1,2593 | 1,2593 | 1,2593 | 1,2593 | 1,2593 | - |
| 21 feb 2024 | 1,2579 | 1,2579 | 1,2579 | 1,2579 | 1,2579 | - |
| 20 feb 2024 | 1,2581 | 1,2581 | 1,2581 | 1,2581 | 1,2581 | - |
| 19 feb 2024 | 1,2563 | 1,2563 | 1,2563 | 1,2563 | 1,2563 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 1,2533 | 1,2533 | 1,2533 | 1,2533 | 1,2533 | - |
| 07 feb 2024 | 1,2546 | 1,2546 | 1,2546 | 1,2546 | 1,2546 | - |
| 06 feb 2024 | 1,2533 | 1,2533 | 1,2533 | 1,2533 | 1,2533 | - |
| 05 feb 2024 | 1,2513 | 1,2513 | 1,2513 | 1,2513 | 1,2513 | - |
| 02 feb 2024 | 1,2523 | 1,2523 | 1,2523 | 1,2523 | 1,2523 | - |
| 01 feb 2024 | 1,2531 | 1,2531 | 1,2531 | 1,2531 | 1,2531 | - |
| 31 gen 2024 | 1,2516 | 1,2516 | 1,2516 | 1,2516 | 1,2516 | - |
| 30 gen 2024 | 1,2494 | 1,2494 | 1,2494 | 1,2494 | 1,2494 | - |
| 29 gen 2024 | 1,2512 | 1,2512 | 1,2512 | 1,2512 | 1,2512 | - |
| 26 gen 2024 | 1,2514 | 1,2514 | 1,2514 | 1,2514 | 1,2514 | - |
| 25 gen 2024 | 1,2503 | 1,2503 | 1,2503 | 1,2503 | 1,2503 | - |
| 24 gen 2024 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | - |
| 23 gen 2024 | 1,2478 | 1,2478 | 1,2478 | 1,2478 | 1,2478 | - |
| 22 gen 2024 | 1,2462 | 1,2462 | 1,2462 | 1,2462 | 1,2462 | - |
| 19 gen 2024 | 1,2468 | 1,2468 | 1,2468 | 1,2468 | 1,2468 | - |
| 18 gen 2024 | 1,2451 | 1,2451 | 1,2451 | 1,2451 | 1,2451 | - |
| 17 gen 2024 | 1,2457 | 1,2457 | 1,2457 | 1,2457 | 1,2457 | - |
| 16 gen 2024 | 1,2472 | 1,2472 | 1,2472 | 1,2472 | 1,2472 | - |
| 15 gen 2024 | 1,2503 | 1,2503 | 1,2503 | 1,2503 | 1,2503 | - |
| 12 gen 2024 | 1,2492 | 1,2492 | 1,2492 | 1,2492 | 1,2492 | - |
| 11 gen 2024 | 1,2463 | 1,2463 | 1,2463 | 1,2463 | 1,2463 | - |
| 10 gen 2024 | 1,2454 | 1,2454 | 1,2454 | 1,2454 | 1,2454 | - |
| 09 gen 2024 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
| 08 gen 2024 | 1,2456 | 1,2456 | 1,2456 | 1,2456 | 1,2456 | - |
| 05 gen 2024 | 1,2437 | 1,2437 | 1,2437 | 1,2437 | 1,2437 | - |
| 04 gen 2024 | 1,2415 | 1,2415 | 1,2415 | 1,2415 | 1,2415 | - |
| 03 gen 2024 | 1,2429 | 1,2429 | 1,2429 | 1,2429 | 1,2429 | - |
| 02 gen 2024 | 1,2426 | 1,2426 | 1,2426 | 1,2426 | 1,2426 | - |
| 28 dic 2023 | 1,2455 | 1,2455 | 1,2455 | 1,2455 | 1,2455 | - |
| 27 dic 2023 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | - |
| 26 dic 2023 | 1,2438 | 1,2438 | 1,2438 | 1,2438 | 1,2438 | - |
| 22 dic 2023 | 1,2425 | 1,2425 | 1,2425 | 1,2425 | 1,2425 | - |
| 21 dic 2023 | 1,2411 | 1,2411 | 1,2411 | 1,2411 | 1,2411 | - |
| 20 dic 2023 | 1,2395 | 1,2395 | 1,2395 | 1,2395 | 1,2395 | - |
| 19 dic 2023 | 1,2393 | 1,2393 | 1,2393 | 1,2393 | 1,2393 | - |
| 18 dic 2023 | 1,2379 | 1,2379 | 1,2379 | 1,2379 | 1,2379 | - |
| 15 dic 2023 | 1,2362 | 1,2362 | 1,2362 | 1,2362 | 1,2362 | - |
| 14 dic 2023 | 1,2364 | 1,2364 | 1,2364 | 1,2364 | 1,2364 | - |
| 13 dic 2023 | 1,2337 | 1,2337 | 1,2337 | 1,2337 | 1,2337 | - |
| 12 dic 2023 | 1,2279 | 1,2279 | 1,2279 | 1,2279 | 1,2279 | - |
| 11 dic 2023 | 1,2272 | 1,2272 | 1,2272 | 1,2272 | 1,2272 | - |
| 08 dic 2023 | 1,2274 | 1,2274 | 1,2274 | 1,2274 | 1,2274 | - |
| *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.