Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.168,56 +4,50 (+0,01%) Nasdaq
17.864,49 +5,80 (+0,03%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,62 -0,12 (-0,15%) Bitcoin EUR
56.783,45 -787,04 (-1,37%)
Fundo Infestimento Imobiliario Btg Pactual Credito Imobiliario (BTCI11.SA)
São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
In data: 12:57PM BRT. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 10,05 | 10,09 | 10,02 | 10,05 | 10,05 | 79.387 |
| 27 giu 2024 | 9,94 | 10,09 | 9,93 | 10,05 | 10,05 | 196.595 |
| 26 giu 2024 | 9,97 | 9,99 | 9,90 | 9,96 | 9,96 | 192.823 |
| 25 giu 2024 | 9,93 | 9,97 | 9,88 | 9,95 | 9,95 | 203.557 |
| 24 giu 2024 | 9,96 | 10,02 | 9,81 | 9,92 | 9,92 | 353.460 |
| 21 giu 2024 | 9,86 | 9,98 | 9,84 | 9,95 | 9,95 | 150.668 |
| 20 giu 2024 | 9,92 | 9,94 | 9,82 | 9,87 | 9,87 | 230.469 |
| 19 giu 2024 | 9,87 | 9,94 | 9,86 | 9,91 | 9,91 | 129.455 |
| 18 giu 2024 | 9,92 | 9,94 | 9,85 | 9,86 | 9,86 | 124.061 |
| 17 giu 2024 | 9,97 | 9,98 | 9,86 | 9,92 | 9,92 | 151.923 |
| 14 giu 2024 | 9,83 | 9,97 | 9,83 | 9,97 | 9,97 | 115.028 |
| 13 giu 2024 | 9,95 | 9,97 | 9,79 | 9,83 | 9,83 | 161.038 |
| 12 giu 2024 | 9,96 | 9,98 | 9,89 | 9,93 | 9,93 | 113.489 |
| 11 giu 2024 | 9,99 | 10,00 | 9,93 | 9,96 | 9,96 | 125.794 |
| 10 giu 2024 | 10,07 | 10,07 | 9,94 | 9,98 | 9,98 | 202.652 |
| 07 giu 2024 | 10,16 | 10,17 | 10,12 | 10,17 | 10,17 | 175.858 |
| 06 giu 2024 | 10,16 | 10,19 | 10,13 | 10,16 | 10,16 | 184.101 |
| 05 giu 2024 | 10,09 | 10,19 | 10,00 | 10,13 | 10,13 | 204.304 |
| 04 giu 2024 | 10,11 | 10,11 | 10,06 | 10,06 | 10,06 | 101.950 |
| 03 giu 2024 | 10,11 | 10,14 | 10,07 | 10,11 | 10,11 | 139.678 |
| 31 mag 2024 | 10,07 | 10,11 | 10,03 | 10,11 | 10,11 | 181.181 |
| 29 mag 2024 | 10,00 | 10,09 | 9,95 | 10,07 | 10,07 | 147.984 |
| 28 mag 2024 | 9,91 | 10,03 | 9,88 | 10,00 | 10,00 | 220.056 |
| 27 mag 2024 | 9,93 | 9,99 | 9,81 | 9,93 | 9,93 | 849.325 |
| 24 mag 2024 | 9,97 | 9,98 | 9,93 | 9,94 | 9,94 | 167.396 |
| 23 mag 2024 | 10,01 | 10,03 | 9,96 | 9,97 | 9,97 | 260.244 |
| 22 mag 2024 | 10,02 | 10,03 | 10,00 | 10,01 | 10,01 | 201.943 |
| 21 mag 2024 | 10,10 | 10,10 | 10,00 | 10,02 | 10,02 | 309.210 |
| 20 mag 2024 | 10,06 | 10,12 | 10,04 | 10,08 | 10,08 | 198.008 |
| 17 mag 2024 | 10,02 | 10,09 | 9,99 | 10,06 | 10,06 | 250.330 |
| 16 mag 2024 | 10,01 | 10,04 | 9,99 | 10,00 | 10,00 | 239.232 |
| 15 mag 2024 | 10,01 | 10,03 | 9,95 | 9,99 | 9,99 | 255.699 |
| 14 mag 2024 | 10,05 | 10,08 | 9,97 | 9,99 | 9,99 | 271.884 |
| 13 mag 2024 | 10,13 | 10,15 | 10,02 | 10,02 | 10,02 | 252.164 |
| 10 mag 2024 | 10,15 | 10,19 | 10,11 | 10,13 | 10,13 | 193.805 |
| 09 mag 2024 | 10,17 | 10,17 | 10,10 | 10,15 | 10,15 | 129.241 |
| 09 mag 2024 | 0.092 Dividendo | |||||
| 08 mag 2024 | 10,17 | 10,28 | 10,14 | 10,26 | 10,17 | 181.689 |
| 07 mag 2024 | 10,20 | 10,20 | 10,12 | 10,17 | 10,08 | 183.726 |
| 06 mag 2024 | 10,25 | 10,27 | 10,11 | 10,19 | 10,10 | 196.330 |
| 03 mag 2024 | 10,10 | 10,28 | 10,03 | 10,28 | 10,19 | 480.118 |
| 02 mag 2024 | 10,21 | 10,22 | 10,00 | 10,10 | 10,01 | 285.442 |
| 30 apr 2024 | 10,23 | 10,27 | 10,15 | 10,20 | 10,11 | 177.928 |
| 29 apr 2024 | 10,20 | 10,27 | 10,15 | 10,20 | 10,11 | 187.986 |
| 26 apr 2024 | 10,12 | 10,26 | 10,09 | 10,18 | 10,09 | 152.747 |
| 25 apr 2024 | 10,09 | 10,16 | 10,06 | 10,11 | 10,02 | 166.143 |
| 24 apr 2024 | 10,07 | 10,14 | 10,00 | 10,09 | 10,00 | 181.193 |
| 23 apr 2024 | 9,97 | 10,13 | 9,96 | 10,09 | 10,00 | 247.702 |
| 22 apr 2024 | 10,14 | 10,19 | 10,00 | 10,00 | 9,91 | 394.095 |
| 19 apr 2024 | 10,12 | 10,20 | 10,05 | 10,14 | 10,05 | 201.433 |
| 18 apr 2024 | 10,23 | 10,24 | 10,06 | 10,12 | 10,03 | 216.639 |
| 17 apr 2024 | 10,25 | 10,26 | 10,18 | 10,20 | 10,11 | 159.714 |
| 16 apr 2024 | 10,27 | 10,28 | 10,18 | 10,26 | 10,17 | 171.112 |
| 15 apr 2024 | 10,28 | 10,29 | 10,23 | 10,27 | 10,18 | 210.265 |
| 12 apr 2024 | 10,28 | 10,29 | 10,23 | 10,25 | 10,16 | 193.775 |
| 11 apr 2024 | 10,23 | 10,28 | 10,21 | 10,28 | 10,19 | 141.217 |
| 10 apr 2024 | 10,28 | 10,29 | 10,20 | 10,22 | 10,13 | 143.153 |
| 09 apr 2024 | 10,26 | 10,29 | 10,24 | 10,26 | 10,17 | 170.505 |
| 08 apr 2024 | 10,27 | 10,29 | 10,15 | 10,28 | 10,19 | 221.580 |
| 08 apr 2024 | 0.092 Dividendo | |||||
| 05 apr 2024 | 10,35 | 10,40 | 10,26 | 10,39 | 10,21 | 234.460 |
| 04 apr 2024 | 10,37 | 10,38 | 10,30 | 10,35 | 10,17 | 196.363 |
| 03 apr 2024 | 10,28 | 10,39 | 10,25 | 10,37 | 10,19 | 240.316 |
| 02 apr 2024 | 10,19 | 10,26 | 10,15 | 10,24 | 10,06 | 224.972 |
| 01 apr 2024 | 10,23 | 10,25 | 10,11 | 10,18 | 10,00 | 424.843 |
| 28 mar 2024 | 10,20 | 10,25 | 10,18 | 10,24 | 10,06 | 136.396 |
| 27 mar 2024 | 10,18 | 10,24 | 10,13 | 10,20 | 10,02 | 139.584 |
| 26 mar 2024 | 10,14 | 10,20 | 10,11 | 10,18 | 10,00 | 210.232 |
| 25 mar 2024 | 10,15 | 10,17 | 10,10 | 10,11 | 9,93 | 204.499 |
| 22 mar 2024 | 10,06 | 10,21 | 10,03 | 10,18 | 10,00 | 490.029 |
| 21 mar 2024 | 10,13 | 10,15 | 10,03 | 10,05 | 9,87 | 247.908 |
| 20 mar 2024 | 10,02 | 10,15 | 10,00 | 10,12 | 9,94 | 300.219 |
| 19 mar 2024 | 10,04 | 10,07 | 9,99 | 10,02 | 9,84 | 294.607 |
| 18 mar 2024 | 10,03 | 10,07 | 10,03 | 10,04 | 9,86 | 175.154 |
| 15 mar 2024 | 10,07 | 10,10 | 10,01 | 10,03 | 9,85 | 255.475 |
| 14 mar 2024 | 10,14 | 10,15 | 10,01 | 10,04 | 9,86 | 265.686 |
| 13 mar 2024 | 10,09 | 10,15 | 10,06 | 10,13 | 9,95 | 138.444 |
| 12 mar 2024 | 10,14 | 10,18 | 10,04 | 10,09 | 9,91 | 291.397 |
| 11 mar 2024 | 10,10 | 10,19 | 10,10 | 10,15 | 9,97 | 156.158 |
| 08 mar 2024 | 10,15 | 10,19 | 10,03 | 10,10 | 9,92 | 272.789 |
| 08 mar 2024 | 0.092 Dividendo | |||||
| 07 mar 2024 | 10,15 | 10,27 | 10,07 | 10,24 | 9,97 | 207.926 |
| 06 mar 2024 | 10,29 | 10,29 | 10,03 | 10,12 | 9,85 | 525.312 |
| 05 mar 2024 | 10,25 | 10,29 | 10,20 | 10,29 | 10,02 | 137.879 |
| 04 mar 2024 | 10,25 | 10,30 | 10,20 | 10,25 | 9,98 | 813.572 |
| 01 mar 2024 | 10,18 | 10,29 | 10,14 | 10,26 | 9,99 | 230.603 |
| 29 feb 2024 | 10,03 | 10,21 | 10,00 | 10,18 | 9,91 | 273.276 |
| 28 feb 2024 | 10,15 | 10,17 | 10,00 | 10,02 | 9,75 | 262.889 |
| 27 feb 2024 | 10,10 | 10,19 | 10,08 | 10,14 | 9,87 | 372.777 |
| 26 feb 2024 | 10,26 | 10,27 | 10,04 | 10,10 | 9,83 | 226.307 |
| 23 feb 2024 | 10,27 | 10,28 | 10,18 | 10,26 | 9,99 | 211.401 |
| 22 feb 2024 | 10,24 | 10,29 | 10,23 | 10,28 | 10,01 | 190.957 |
| 21 feb 2024 | 10,24 | 10,28 | 10,22 | 10,24 | 9,97 | 142.037 |
| 20 feb 2024 | 10,10 | 10,29 | 10,10 | 10,24 | 9,97 | 176.834 |
| 19 feb 2024 | 10,03 | 10,19 | 10,02 | 10,17 | 9,90 | 180.451 |
| 16 feb 2024 | 10,03 | 10,12 | 9,98 | 10,00 | 9,73 | 286.204 |
| 15 feb 2024 | 9,99 | 10,05 | 9,97 | 10,02 | 9,75 | 217.389 |
| 14 feb 2024 | 10,23 | 10,23 | 9,97 | 9,97 | 9,71 | 237.030 |
| 09 feb 2024 | 10,27 | 10,29 | 10,17 | 10,23 | 9,96 | 226.751 |
| 08 feb 2024 | 10,15 | 10,29 | 10,14 | 10,27 | 10,00 | 382.844 |
| *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.