Italia markets close in 5 hours 23 minutes
FTSE MIB
34.216,07 -325,94 (-0,94%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,55 -0,19 (-0,24%) Bitcoin EUR
62.156,59 -2.354,11 (-3,65%)
Cshg Zenith FIFM C Priv RL (0P0001P68P.SA)
São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
Alla chiusura: 05:00PM BRT
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 giu 2024 | - | - | - | - | - | - |
| 07 giu 2024 | - | - | - | - | - | - |
| 06 giu 2024 | 1,0613 | 1,0613 | 1,0613 | 1,0613 | 1,0613 | - |
| 05 giu 2024 | 1,0560 | 1,0560 | 1,0560 | 1,0560 | 1,0560 | - |
| 04 giu 2024 | 1,0519 | 1,0519 | 1,0519 | 1,0519 | 1,0519 | - |
| 03 giu 2024 | 1,0576 | 1,0576 | 1,0576 | 1,0576 | 1,0576 | - |
| 31 mag 2024 | 1,0602 | 1,0602 | 1,0602 | 1,0602 | 1,0602 | - |
| 29 mag 2024 | 1,0646 | 1,0646 | 1,0646 | 1,0646 | 1,0646 | - |
| 28 mag 2024 | 1,0667 | 1,0667 | 1,0667 | 1,0667 | 1,0667 | - |
| 27 mag 2024 | 1,0664 | 1,0664 | 1,0664 | 1,0664 | 1,0664 | - |
| 24 mag 2024 | 1,0654 | 1,0654 | 1,0654 | 1,0654 | 1,0654 | - |
| 23 mag 2024 | 1,0604 | 1,0604 | 1,0604 | 1,0604 | 1,0604 | - |
| 22 mag 2024 | 1,0658 | 1,0658 | 1,0658 | 1,0658 | 1,0658 | - |
| 21 mag 2024 | 1,0728 | 1,0728 | 1,0728 | 1,0728 | 1,0728 | - |
| 20 mag 2024 | 1,0763 | 1,0763 | 1,0763 | 1,0763 | 1,0763 | - |
| 17 mag 2024 | 1,0748 | 1,0748 | 1,0748 | 1,0748 | 1,0748 | - |
| 16 mag 2024 | - | - | - | - | - | - |
| 15 mag 2024 | 1,0766 | 1,0766 | 1,0766 | 1,0766 | 1,0766 | - |
| 14 mag 2024 | 1,0658 | 1,0658 | 1,0658 | 1,0658 | 1,0658 | - |
| 13 mag 2024 | 1,0647 | 1,0647 | 1,0647 | 1,0647 | 1,0647 | - |
| 10 mag 2024 | 1,0689 | 1,0689 | 1,0689 | 1,0689 | 1,0689 | - |
| 09 mag 2024 | 1,0713 | 1,0713 | 1,0713 | 1,0713 | 1,0713 | - |
| 08 mag 2024 | 1,0685 | 1,0685 | 1,0685 | 1,0685 | 1,0685 | - |
| 07 mag 2024 | 1,0675 | 1,0675 | 1,0675 | 1,0675 | 1,0675 | - |
| 06 mag 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 03 mag 2024 | 1,0681 | 1,0681 | 1,0681 | 1,0681 | 1,0681 | - |
| 02 mag 2024 | 1,0606 | 1,0606 | 1,0606 | 1,0606 | 1,0606 | - |
| 30 apr 2024 | 1,0553 | 1,0553 | 1,0553 | 1,0553 | 1,0553 | - |
| 29 apr 2024 | 1,0631 | 1,0631 | 1,0631 | 1,0631 | 1,0631 | - |
| 26 apr 2024 | 1,0662 | 1,0662 | 1,0662 | 1,0662 | 1,0662 | - |
| 25 apr 2024 | 1,0586 | 1,0586 | 1,0586 | 1,0586 | 1,0586 | - |
| 24 apr 2024 | 1,0699 | 1,0699 | 1,0699 | 1,0699 | 1,0699 | - |
| 23 apr 2024 | 1,0734 | 1,0734 | 1,0734 | 1,0734 | 1,0734 | - |
| 22 apr 2024 | 1,0675 | 1,0675 | 1,0675 | 1,0675 | 1,0675 | - |
| 19 apr 2024 | 1,0708 | 1,0708 | 1,0708 | 1,0708 | 1,0708 | - |
| 18 apr 2024 | 1,0728 | 1,0728 | 1,0728 | 1,0728 | 1,0728 | - |
| 17 apr 2024 | - | - | - | - | - | - |
| 16 apr 2024 | 1,0846 | 1,0846 | 1,0846 | 1,0846 | 1,0846 | - |
| 15 apr 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 12 apr 2024 | 1,0964 | 1,0964 | 1,0964 | 1,0964 | 1,0964 | - |
| 11 apr 2024 | 1,0986 | 1,0986 | 1,0986 | 1,0986 | 1,0986 | - |
| 10 apr 2024 | 1,0973 | 1,0973 | 1,0973 | 1,0973 | 1,0973 | - |
| 09 apr 2024 | 1,1045 | 1,1045 | 1,1045 | 1,1045 | 1,1045 | - |
| 08 apr 2024 | 1,1039 | 1,1039 | 1,1039 | 1,1039 | 1,1039 | - |
| 05 apr 2024 | 1,1077 | 1,1077 | 1,1077 | 1,1077 | 1,1077 | - |
| 04 apr 2024 | 1,1097 | 1,1097 | 1,1097 | 1,1097 | 1,1097 | - |
| 03 apr 2024 | 1,1065 | 1,1065 | 1,1065 | 1,1065 | 1,1065 | - |
| 02 apr 2024 | 1,1064 | 1,1064 | 1,1064 | 1,1064 | 1,1064 | - |
| 01 apr 2024 | 1,1065 | 1,1065 | 1,1065 | 1,1065 | 1,1065 | - |
| 28 mar 2024 | 1,1062 | 1,1062 | 1,1062 | 1,1062 | 1,1062 | - |
| 27 mar 2024 | 1,1027 | 1,1027 | 1,1027 | 1,1027 | 1,1027 | - |
| 26 mar 2024 | 1,1006 | 1,1006 | 1,1006 | 1,1006 | 1,1006 | - |
| 25 mar 2024 | 1,1038 | 1,1038 | 1,1038 | 1,1038 | 1,1038 | - |
| 22 mar 2024 | 1,1011 | 1,1011 | 1,1011 | 1,1011 | 1,1011 | - |
| 21 mar 2024 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | - |
| 20 mar 2024 | 1,1030 | 1,1030 | 1,1030 | 1,1030 | 1,1030 | - |
| 19 mar 2024 | 1,0936 | 1,0936 | 1,0936 | 1,0936 | 1,0936 | - |
| 18 mar 2024 | 1,0941 | 1,0941 | 1,0941 | 1,0941 | 1,0941 | - |
| 15 mar 2024 | 1,0981 | 1,0981 | 1,0981 | 1,0981 | 1,0981 | - |
| 14 mar 2024 | 1,1035 | 1,1035 | 1,1035 | 1,1035 | 1,1035 | - |
| 13 mar 2024 | 1,1078 | 1,1078 | 1,1078 | 1,1078 | 1,1078 | - |
| 12 mar 2024 | 1,1032 | 1,1032 | 1,1032 | 1,1032 | 1,1032 | - |
| 11 mar 2024 | 1,1013 | 1,1013 | 1,1013 | 1,1013 | 1,1013 | - |
| 08 mar 2024 | 1,1051 | 1,1051 | 1,1051 | 1,1051 | 1,1051 | - |
| 07 mar 2024 | 1,0998 | 1,0998 | 1,0998 | 1,0998 | 1,0998 | - |
| 06 mar 2024 | 1,0943 | 1,0943 | 1,0943 | 1,0943 | 1,0943 | - |
| 05 mar 2024 | 1,0888 | 1,0888 | 1,0888 | 1,0888 | 1,0888 | - |
| 04 mar 2024 | 1,0875 | 1,0875 | 1,0875 | 1,0875 | 1,0875 | - |
| 01 mar 2024 | 1,0921 | 1,0921 | 1,0921 | 1,0921 | 1,0921 | - |
| 29 feb 2024 | 1,0871 | 1,0871 | 1,0871 | 1,0871 | 1,0871 | - |
| 28 feb 2024 | 1,0826 | 1,0826 | 1,0826 | 1,0826 | 1,0826 | - |
| 27 feb 2024 | 1,0806 | 1,0806 | 1,0806 | 1,0806 | 1,0806 | - |
| 26 feb 2024 | 1,0773 | 1,0773 | 1,0773 | 1,0773 | 1,0773 | - |
| 23 feb 2024 | 1,0849 | 1,0849 | 1,0849 | 1,0849 | 1,0849 | - |
| 22 feb 2024 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | - |
| 21 feb 2024 | 1,0887 | 1,0887 | 1,0887 | 1,0887 | 1,0887 | - |
| 20 feb 2024 | 1,0914 | 1,0914 | 1,0914 | 1,0914 | 1,0914 | - |
| 19 feb 2024 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 1,0938 | 1,0938 | 1,0938 | 1,0938 | 1,0938 | - |
| 14 feb 2024 | 1,0915 | 1,0915 | 1,0915 | 1,0915 | 1,0915 | - |
| 09 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 08 feb 2024 | 1,0995 | 1,0995 | 1,0995 | 1,0995 | 1,0995 | - |
| 07 feb 2024 | 1,1045 | 1,1045 | 1,1045 | 1,1045 | 1,1045 | - |
| 06 feb 2024 | 1,1012 | 1,1012 | 1,1012 | 1,1012 | 1,1012 | - |
| 05 feb 2024 | 1,1006 | 1,1006 | 1,1006 | 1,1006 | 1,1006 | - |
| 02 feb 2024 | 1,1065 | 1,1065 | 1,1065 | 1,1065 | 1,1065 | - |
| 01 feb 2024 | 1,1096 | 1,1096 | 1,1096 | 1,1096 | 1,1096 | - |
| 31 gen 2024 | 1,1052 | 1,1052 | 1,1052 | 1,1052 | 1,1052 | - |
| 30 gen 2024 | 1,0973 | 1,0973 | 1,0973 | 1,0973 | 1,0973 | - |
| 29 gen 2024 | 1,1035 | 1,1035 | 1,1035 | 1,1035 | 1,1035 | - |
| 26 gen 2024 | 1,1025 | 1,1025 | 1,1025 | 1,1025 | 1,1025 | - |
| 25 gen 2024 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | - |
| 24 gen 2024 | 1,0938 | 1,0938 | 1,0938 | 1,0938 | 1,0938 | - |
| 23 gen 2024 | 1,0970 | 1,0970 | 1,0970 | 1,0970 | 1,0970 | - |
| 22 gen 2024 | 1,0969 | 1,0969 | 1,0969 | 1,0969 | 1,0969 | - |
| 19 gen 2024 | 1,0946 | 1,0946 | 1,0946 | 1,0946 | 1,0946 | - |
| 18 gen 2024 | 1,0958 | 1,0958 | 1,0958 | 1,0958 | 1,0958 | - |
| 17 gen 2024 | 1,0939 | 1,0939 | 1,0939 | 1,0939 | 1,0939 | - |
| 16 gen 2024 | 1,1024 | 1,1024 | 1,1024 | 1,1024 | 1,1024 | - |
| *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.