Italia markets closed
Dow Jones
39.829,98 +271,87 (+0,69%) Nasdaq
16.725,95 +214,77 (+1,30%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.448,80 +4.020,48 (+7,12%) CMC Crypto 200
1.381,33 +113,38 (+8,94%)
WHG Rosefield FIM C Priv (0P0001OA96.SA)
São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
In data: 05:00PM BRT. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | - | - | - | - | - | - |
| 14 mag 2024 | - | - | - | - | - | - |
| 13 mag 2024 | - | - | - | - | - | - |
| 10 mag 2024 | 1,2467 | 1,2467 | 1,2467 | 1,2467 | 1,2467 | - |
| 09 mag 2024 | 1,2467 | 1,2467 | 1,2467 | 1,2467 | 1,2467 | - |
| 08 mag 2024 | 1,2467 | 1,2467 | 1,2467 | 1,2467 | 1,2467 | - |
| 07 mag 2024 | 1,2461 | 1,2461 | 1,2461 | 1,2461 | 1,2461 | - |
| 06 mag 2024 | 1,2369 | 1,2369 | 1,2369 | 1,2369 | 1,2369 | - |
| 03 mag 2024 | 1,2369 | 1,2369 | 1,2369 | 1,2369 | 1,2369 | - |
| 02 mag 2024 | 1,2325 | 1,2325 | 1,2325 | 1,2325 | 1,2325 | - |
| 30 apr 2024 | 1,2402 | 1,2402 | 1,2402 | 1,2402 | 1,2402 | - |
| 29 apr 2024 | 1,2394 | 1,2394 | 1,2394 | 1,2394 | 1,2394 | - |
| 26 apr 2024 | 1,2317 | 1,2317 | 1,2317 | 1,2317 | 1,2317 | - |
| 25 apr 2024 | 1,2347 | 1,2347 | 1,2347 | 1,2347 | 1,2347 | - |
| 24 apr 2024 | 1,2372 | 1,2372 | 1,2372 | 1,2372 | 1,2372 | - |
| 23 apr 2024 | 1,2356 | 1,2356 | 1,2356 | 1,2356 | 1,2356 | - |
| 22 apr 2024 | 1,2342 | 1,2342 | 1,2342 | 1,2342 | 1,2342 | - |
| 19 apr 2024 | 1,2329 | 1,2329 | 1,2329 | 1,2329 | 1,2329 | - |
| 18 apr 2024 | 1,2333 | 1,2333 | 1,2333 | 1,2333 | 1,2333 | - |
| 17 apr 2024 | 1,2376 | 1,2376 | 1,2376 | 1,2376 | 1,2376 | - |
| 16 apr 2024 | 1,2406 | 1,2406 | 1,2406 | 1,2406 | 1,2406 | - |
| 15 apr 2024 | 1,2465 | 1,2465 | 1,2465 | 1,2465 | 1,2465 | - |
| 12 apr 2024 | 1,2506 | 1,2506 | 1,2506 | 1,2506 | 1,2506 | - |
| 11 apr 2024 | 1,2515 | 1,2515 | 1,2515 | 1,2515 | 1,2515 | - |
| 10 apr 2024 | 1,2607 | 1,2607 | 1,2607 | 1,2607 | 1,2607 | - |
| 09 apr 2024 | 1,2579 | 1,2579 | 1,2579 | 1,2579 | 1,2579 | - |
| 08 apr 2024 | 1,2572 | 1,2572 | 1,2572 | 1,2572 | 1,2572 | - |
| 05 apr 2024 | 1,2586 | 1,2586 | 1,2586 | 1,2586 | 1,2586 | - |
| 04 apr 2024 | 1,2576 | 1,2576 | 1,2576 | 1,2576 | 1,2576 | - |
| 03 apr 2024 | 1,2576 | 1,2576 | 1,2576 | 1,2576 | 1,2576 | - |
| 02 apr 2024 | 1,2573 | 1,2573 | 1,2573 | 1,2573 | 1,2573 | - |
| 01 apr 2024 | 1,2572 | 1,2572 | 1,2572 | 1,2572 | 1,2572 | - |
| 28 mar 2024 | 1,2572 | 1,2572 | 1,2572 | 1,2572 | 1,2572 | - |
| 27 mar 2024 | 1,2569 | 1,2569 | 1,2569 | 1,2569 | 1,2569 | - |
| 26 mar 2024 | 1,2569 | 1,2569 | 1,2569 | 1,2569 | 1,2569 | - |
| 25 mar 2024 | 1,2569 | 1,2569 | 1,2569 | 1,2569 | 1,2569 | - |
| 22 mar 2024 | 1,2590 | 1,2590 | 1,2590 | 1,2590 | 1,2590 | - |
| 21 mar 2024 | 1,2578 | 1,2578 | 1,2578 | 1,2578 | 1,2578 | - |
| 20 mar 2024 | 1,2506 | 1,2506 | 1,2506 | 1,2506 | 1,2506 | - |
| 19 mar 2024 | 1,2507 | 1,2507 | 1,2507 | 1,2507 | 1,2507 | - |
| 18 mar 2024 | 1,2507 | 1,2507 | 1,2507 | 1,2507 | 1,2507 | - |
| 15 mar 2024 | 1,2528 | 1,2528 | 1,2528 | 1,2528 | 1,2528 | - |
| 14 mar 2024 | 1,2541 | 1,2541 | 1,2541 | 1,2541 | 1,2541 | - |
| 13 mar 2024 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | - |
| 12 mar 2024 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | - |
| 11 mar 2024 | 1,2505 | 1,2505 | 1,2505 | 1,2505 | 1,2505 | - |
| 08 mar 2024 | 1,2479 | 1,2479 | 1,2479 | 1,2479 | 1,2479 | - |
| 07 mar 2024 | 1,2460 | 1,2460 | 1,2460 | 1,2460 | 1,2460 | - |
| 06 mar 2024 | 1,2430 | 1,2430 | 1,2430 | 1,2430 | 1,2430 | - |
| 05 mar 2024 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | - |
| 04 mar 2024 | 1,2463 | 1,2463 | 1,2463 | 1,2463 | 1,2463 | - |
| 01 mar 2024 | 1,2463 | 1,2463 | 1,2463 | 1,2463 | 1,2463 | - |
| 29 feb 2024 | 1,2422 | 1,2422 | 1,2422 | 1,2422 | 1,2422 | - |
| 28 feb 2024 | 1,2432 | 1,2432 | 1,2432 | 1,2432 | 1,2432 | - |
| 27 feb 2024 | 1,2373 | 1,2373 | 1,2373 | 1,2373 | 1,2373 | - |
| 26 feb 2024 | 1,2381 | 1,2381 | 1,2381 | 1,2381 | 1,2381 | - |
| 23 feb 2024 | 1,2418 | 1,2418 | 1,2418 | 1,2418 | 1,2418 | - |
| 22 feb 2024 | 1,2402 | 1,2402 | 1,2402 | 1,2402 | 1,2402 | - |
| 21 feb 2024 | 1,2402 | 1,2402 | 1,2402 | 1,2402 | 1,2402 | - |
| 20 feb 2024 | 1,2398 | 1,2398 | 1,2398 | 1,2398 | 1,2398 | - |
| 19 feb 2024 | 1,2390 | 1,2390 | 1,2390 | 1,2390 | 1,2390 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1,2383 | 1,2383 | 1,2383 | 1,2383 | 1,2383 | - |
| 14 feb 2024 | 1,2393 | 1,2393 | 1,2393 | 1,2393 | 1,2393 | - |
| 09 feb 2024 | 1,2393 | 1,2393 | 1,2393 | 1,2393 | 1,2393 | - |
| 08 feb 2024 | 1,2448 | 1,2448 | 1,2448 | 1,2448 | 1,2448 | - |
| 07 feb 2024 | 1,2434 | 1,2434 | 1,2434 | 1,2434 | 1,2434 | - |
| 06 feb 2024 | 1,2434 | 1,2434 | 1,2434 | 1,2434 | 1,2434 | - |
| 05 feb 2024 | 1,2435 | 1,2435 | 1,2435 | 1,2435 | 1,2435 | - |
| 02 feb 2024 | 1,2474 | 1,2474 | 1,2474 | 1,2474 | 1,2474 | - |
| 01 feb 2024 | 1,2431 | 1,2431 | 1,2431 | 1,2431 | 1,2431 | - |
| 31 gen 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 30 gen 2024 | 1,2457 | 1,2457 | 1,2457 | 1,2457 | 1,2457 | - |
| 29 gen 2024 | 1,2457 | 1,2457 | 1,2457 | 1,2457 | 1,2457 | - |
| 26 gen 2024 | 1,2456 | 1,2456 | 1,2456 | 1,2456 | 1,2456 | - |
| 25 gen 2024 | 1,2411 | 1,2411 | 1,2411 | 1,2411 | 1,2411 | - |
| 24 gen 2024 | 1,2411 | 1,2411 | 1,2411 | 1,2411 | 1,2411 | - |
| 23 gen 2024 | 1,2405 | 1,2405 | 1,2405 | 1,2405 | 1,2405 | - |
| 22 gen 2024 | 1,2405 | 1,2405 | 1,2405 | 1,2405 | 1,2405 | - |
| 19 gen 2024 | 1,1535 | 1,1535 | 1,1535 | 1,1535 | 1,1535 | - |
| 18 gen 2024 | 1,2429 | 1,2429 | 1,2429 | 1,2429 | 1,2429 | - |
| 17 gen 2024 | 1,2429 | 1,2429 | 1,2429 | 1,2429 | 1,2429 | - |
| 16 gen 2024 | 1,2429 | 1,2429 | 1,2429 | 1,2429 | 1,2429 | - |
| 15 gen 2024 | 1,2437 | 1,2437 | 1,2437 | 1,2437 | 1,2437 | - |
| 12 gen 2024 | 1,2437 | 1,2437 | 1,2437 | 1,2437 | 1,2437 | - |
| 11 gen 2024 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | - |
| 10 gen 2024 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | - |
| 09 gen 2024 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | - |
| 08 gen 2024 | 1,2334 | 1,2334 | 1,2334 | 1,2334 | 1,2334 | - |
| 05 gen 2024 | 1,2334 | 1,2334 | 1,2334 | 1,2334 | 1,2334 | - |
| 04 gen 2024 | 1,2383 | 1,2383 | 1,2383 | 1,2383 | 1,2383 | - |
| 03 gen 2024 | 1,2402 | 1,2402 | 1,2402 | 1,2402 | 1,2402 | - |
| 02 gen 2024 | 1,2495 | 1,2495 | 1,2495 | 1,2495 | 1,2495 | - |
| 28 dic 2023 | 1,2485 | 1,2485 | 1,2485 | 1,2485 | 1,2485 | - |
| 27 dic 2023 | 1,2456 | 1,2456 | 1,2456 | 1,2456 | 1,2456 | - |
| 26 dic 2023 | 1,2456 | 1,2456 | 1,2456 | 1,2456 | 1,2456 | - |
| 22 dic 2023 | 1,2431 | 1,2431 | 1,2431 | 1,2431 | 1,2431 | - |
| 21 dic 2023 | 1,2393 | 1,2393 | 1,2393 | 1,2393 | 1,2393 | - |
| 20 dic 2023 | 1,2407 | 1,2407 | 1,2407 | 1,2407 | 1,2407 | - |
| 19 dic 2023 | 1,2379 | 1,2379 | 1,2379 | 1,2379 | 1,2379 | - |
| *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.