Italia markets close in 6 hours 58 minutes
FTSE MIB
33.782,39 +75,18 (+0,22%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,02 +0,19 (+0,24%) Bitcoin EUR
57.485,70 +731,91 (+1,29%)
Alphaville S.A. (AVLL3.SA)
São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
Alla chiusura: 02:05PM BRT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 giu 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 2.000 |
| 24 giu 2024 | 3,4800 | 3,4800 | 3,2000 | 3,4500 | 3,4500 | 24.700 |
| 21 giu 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 20 giu 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 19 giu 2024 | 3,2700 | 3,4800 | 3,2700 | 3,4800 | 3,4800 | 3.000 |
| 18 giu 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 17 giu 2024 | 3,2000 | 3,2900 | 3,2000 | 3,2900 | 3,2900 | 200 |
| 14 giu 2024 | 3,2000 | 3,2100 | 3,2000 | 3,2000 | 3,2000 | 50.500 |
| 13 giu 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 100 |
| 12 giu 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 11 giu 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 10 giu 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 100 |
| 07 giu 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 300 |
| 06 giu 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 100 |
| 05 giu 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 04 giu 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 1.100 |
| 03 giu 2024 | 3,4300 | 3,4300 | 3,4200 | 3,4200 | 3,4200 | 1.400 |
| 31 mag 2024 | 3,4300 | 3,4300 | 3,4200 | 3,4200 | 3,4200 | 400 |
| 29 mag 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 200 |
| 28 mag 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
| 27 mag 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 600 |
| 24 mag 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 23 mag 2024 | 3,5700 | 3,5800 | 3,5700 | 3,5800 | 3,5800 | 200 |
| 22 mag 2024 | 3,5500 | 3,5800 | 3,5100 | 3,5800 | 3,5800 | 1.000 |
| 21 mag 2024 | 3,5800 | 3,5900 | 3,3500 | 3,5900 | 3,5900 | 12.100 |
| 20 mag 2024 | 3,5900 | 3,5900 | 3,4400 | 3,5800 | 3,5800 | 3.000 |
| 17 mag 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 300 |
| 16 mag 2024 | 3,7400 | 3,7400 | 3,6000 | 3,6000 | 3,6000 | 3.700 |
| 15 mag 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | - |
| 14 mag 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | - |
| 13 mag 2024 | 3,7900 | 3,7900 | 3,7700 | 3,7700 | 3,7700 | 1.100 |
| 10 mag 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 09 mag 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 08 mag 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 07 mag 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 200 |
| 06 mag 2024 | 3,5800 | 3,7900 | 3,5600 | 3,7900 | 3,7900 | 300 |
| 03 mag 2024 | 3,7000 | 3,8000 | 3,7000 | 3,8000 | 3,8000 | 800 |
| 02 mag 2024 | 3,5000 | 3,7400 | 3,5000 | 3,7400 | 3,7400 | 3.100 |
| 30 apr 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 29 apr 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 100 |
| 26 apr 2024 | 3,5900 | 3,6100 | 3,5900 | 3,6100 | 3,6100 | 4.400 |
| 25 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 24 apr 2024 | 3,5500 | 3,5500 | 3,5000 | 3,5000 | 3,5000 | 900 |
| 23 apr 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 1.600 |
| 22 apr 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 19 apr 2024 | 3,7000 | 3,7000 | 3,5000 | 3,5200 | 3,5200 | 1.600 |
| 18 apr 2024 | 3,8000 | 3,8600 | 3,7900 | 3,7900 | 3,7900 | 5.800 |
| 17 apr 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 16 apr 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 15 apr 2024 | 3,8500 | 3,8600 | 3,8500 | 3,8600 | 3,8600 | 200 |
| 12 apr 2024 | 3,8100 | 3,8600 | 3,8100 | 3,8600 | 3,8600 | 12.000 |
| 11 apr 2024 | 3,8200 | 3,8200 | 3,7000 | 3,7700 | 3,7700 | 3.200 |
| 10 apr 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 100 |
| 09 apr 2024 | 3,8100 | 3,8200 | 3,8100 | 3,8200 | 3,8200 | 600 |
| 08 apr 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 1.500 |
| 05 apr 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 04 apr 2024 | 3,7600 | 3,8100 | 3,6500 | 3,7400 | 3,7400 | 7.600 |
| 03 apr 2024 | 3,8900 | 3,8900 | 3,7600 | 3,7600 | 3,7600 | 1.200 |
| 02 apr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 300 |
| 01 apr 2024 | 4,1400 | 4,1400 | 3,8000 | 3,8000 | 3,8000 | 1.700 |
| 28 mar 2024 | 4,1300 | 4,1400 | 4,1300 | 4,1400 | 4,1400 | 1.400 |
| 27 mar 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 26 mar 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 25 mar 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 200 |
| 22 mar 2024 | 4,1000 | 4,1400 | 4,1000 | 4,1400 | 4,1400 | 10.400 |
| 21 mar 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 5.500 |
| 20 mar 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 19 mar 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 18 mar 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 15 mar 2024 | 4,0000 | 4,1000 | 4,0000 | 4,1000 | 4,1000 | 300 |
| 14 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 13 mar 2024 | 4,1000 | 4,1000 | 4,0200 | 4,0400 | 4,0400 | 900 |
| 12 mar 2024 | 4,3500 | 4,3500 | 4,1100 | 4,1800 | 4,1800 | 15.400 |
| 11 mar 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 08 mar 2024 | 4,4000 | 4,4000 | 4,3800 | 4,3800 | 4,3800 | 1.400 |
| 07 mar 2024 | 4,4700 | 4,4700 | 4,4000 | 4,4000 | 4,4000 | 300 |
| 06 mar 2024 | 4,5700 | 4,5700 | 4,4200 | 4,4200 | 4,4200 | 5.000 |
| 05 mar 2024 | 4,6400 | 4,6500 | 4,6300 | 4,6300 | 4,6300 | 500 |
| 04 mar 2024 | 4,6100 | 4,6100 | 4,5000 | 4,5000 | 4,5000 | 114.700 |
| 01 mar 2024 | 4,7000 | 4,7000 | 4,6400 | 4,6500 | 4,6500 | 400 |
| 29 feb 2024 | 4,7000 | 4,9000 | 4,6000 | 4,6000 | 4,6000 | 2.200 |
| 28 feb 2024 | 5,2000 | 5,2500 | 4,8000 | 4,8000 | 4,8000 | 5.800 |
| 27 feb 2024 | 4,9000 | 5,2500 | 4,9000 | 5,2500 | 5,2500 | 1.500 |
| 26 feb 2024 | 4,9500 | 4,9500 | 4,8400 | 4,8400 | 4,8400 | 300 |
| 23 feb 2024 | 4,7500 | 4,9800 | 4,6900 | 4,6900 | 4,6900 | 2.000 |
| 22 feb 2024 | 4,8500 | 4,9200 | 4,8500 | 4,9200 | 4,9200 | 9.800 |
| 21 feb 2024 | 5,3000 | 5,3200 | 4,9000 | 4,9900 | 4,9900 | 4.200 |
| 20 feb 2024 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | - |
| 19 feb 2024 | 4,9000 | 4,9500 | 4,9000 | 4,9500 | 4,9500 | 5.500 |
| 16 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 15 feb 2024 | 5,1800 | 5,1800 | 5,1000 | 5,1000 | 5,1000 | 500 |
| 14 feb 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 09 feb 2024 | 4,9000 | 5,0000 | 4,8200 | 4,9800 | 4,9800 | 3.700 |
| 08 feb 2024 | 5,0500 | 5,0500 | 4,7300 | 5,0500 | 5,0500 | 900 |
| 07 feb 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 100 |
| 06 feb 2024 | 4,8800 | 4,9900 | 4,8100 | 4,9900 | 4,9900 | 4.800 |
| 05 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 100 |
| 02 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 01 feb 2024 | 4,9200 | 5,1000 | 4,9000 | 5,1000 | 5,1000 | 2.600 |
| 31 gen 2024 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 600 |
| *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.