Italia markets open in 1 hour 37 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.268,69 -5,36 (-0,01%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.576,88 -2.479,56 (-4,42%) CMC Crypto 200
1.256,52 -82,55 (-6,16%)
CHF/BRL (CHFBRL=X)
CCY - CCY Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
In data: 05:29AM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 5,6532 | 5,6532 | 5,6492 | 5,6519 | 5,6519 | - |
| 01 mag 2024 | 5,5722 | 5,6150 | 5,5722 | 5,6450 | 5,6450 | - |
| 30 apr 2024 | 5,5919 | 5,6661 | 5,5892 | 5,6135 | 5,6135 | - |
| 29 apr 2024 | 5,6337 | 5,6337 | 5,5857 | 5,6290 | 5,6290 | - |
| 26 apr 2024 | 5,6117 | 5,6675 | 5,5897 | 5,6564 | 5,6564 | - |
| 25 apr 2024 | 5,5789 | 5,6704 | 5,5789 | 5,6237 | 5,6237 | - |
| 24 apr 2024 | 5,6133 | 5,6592 | 5,5864 | 5,6236 | 5,6236 | - |
| 23 apr 2024 | 5,6833 | 5,6864 | 5,6345 | 5,6668 | 5,6668 | - |
| 22 apr 2024 | 5,7245 | 5,7245 | 5,6843 | 5,7225 | 5,7225 | - |
| 19 apr 2024 | 5,7325 | 5,7996 | 5,7192 | 5,7495 | 5,7495 | - |
| 18 apr 2024 | 5,7644 | 5,7731 | 5,7337 | 5,7632 | 5,7632 | - |
| 17 apr 2024 | 5,6598 | 5,8072 | 5,6598 | 5,7668 | 5,7668 | - |
| 16 apr 2024 | 5,5985 | 5,7865 | 5,5985 | 5,6766 | 5,6766 | - |
| 15 apr 2024 | 5,5413 | 5,6727 | 5,5413 | 5,5378 | 5,5378 | - |
| 12 apr 2024 | 5,5449 | 5,6463 | 5,5449 | 5,5913 | 5,5913 | - |
| 11 apr 2024 | 5,5221 | 5,5876 | 5,5221 | 5,5549 | 5,5549 | - |
| 10 apr 2024 | 5,5437 | 5,5618 | 5,5343 | 5,5374 | 5,5374 | - |
| 09 apr 2024 | 5,5599 | 5,5672 | 5,5313 | 5,5586 | 5,5586 | - |
| 08 apr 2024 | 5,5743 | 5,6022 | 5,5512 | 5,5808 | 5,5808 | - |
| 05 apr 2024 | 5,5717 | 5,6236 | 5,5589 | 5,5991 | 5,5991 | - |
| 04 apr 2024 | 5,5518 | 5,5652 | 5,5273 | 5,5765 | 5,5765 | - |
| 03 apr 2024 | 5,5283 | 5,6087 | 5,5283 | 5,5698 | 5,5698 | - |
| 02 apr 2024 | 5,5666 | 5,5752 | 5,5298 | 5,5069 | 5,5069 | - |
| 01 apr 2024 | 5,5069 | 5,5069 | 5,5069 | 5,5094 | 5,5094 | - |
| 29 mar 2024 | 5,5126 | 5,5131 | 5,5116 | 5,5568 | 5,5568 | - |
| 28 mar 2024 | 5,4742 | 5,5519 | 5,4712 | 5,5022 | 5,5022 | - |
| 27 mar 2024 | 5,4961 | 5,5042 | 5,4650 | 5,5068 | 5,5068 | - |
| 26 mar 2024 | 5,5256 | 5,5261 | 5,5009 | 5,5279 | 5,5279 | - |
| 25 mar 2024 | 5,5173 | 5,5707 | 5,5173 | 5,4644 | 5,4644 | - |
| 22 mar 2024 | 5,5244 | 5,5615 | 5,5153 | 5,5391 | 5,5391 | - |
| 21 mar 2024 | 5,6136 | 5,6136 | 5,5332 | 5,6061 | 5,6061 | - |
| 20 mar 2024 | 5,6252 | 5,6560 | 5,6112 | 5,6601 | 5,6601 | - |
| 19 mar 2024 | 5,6138 | 5,6870 | 5,6138 | 5,6184 | 5,6184 | - |
| 18 mar 2024 | 5,6250 | 5,6744 | 5,6250 | 5,6171 | 5,6171 | - |
| 15 mar 2024 | 5,6260 | 5,6629 | 5,6260 | 5,6406 | 5,6406 | - |
| 14 mar 2024 | 5,6318 | 5,6551 | 5,6288 | 5,6574 | 5,6574 | - |
| 13 mar 2024 | 5,6527 | 5,6824 | 5,6435 | 5,6640 | 5,6640 | - |
| 12 mar 2024 | 5,6599 | 5,6808 | 5,6531 | 5,6680 | 5,6680 | - |
| 11 mar 2024 | 5,5966 | 5,6935 | 5,5966 | 5,5992 | 5,5992 | - |
| 08 mar 2024 | 5,5825 | 5,7005 | 5,5825 | 5,6175 | 5,6175 | - |
| 07 mar 2024 | 5,5862 | 5,6187 | 5,5862 | 5,5991 | 5,5991 | - |
| 06 mar 2024 | 5,5687 | 5,6035 | 5,5687 | 5,6036 | 5,6036 | - |
| 05 mar 2024 | 5,5721 | 5,6089 | 5,5568 | 5,5872 | 5,5872 | - |
| 04 mar 2024 | 5,5865 | 5,6212 | 5,5785 | 5,5832 | 5,5832 | - |
| 01 mar 2024 | 5,6003 | 5,6128 | 5,5797 | 5,6179 | 5,6179 | - |
| 29 feb 2024 | 5,5814 | 5,6736 | 5,5814 | 5,6496 | 5,6496 | - |
| 28 feb 2024 | 5,6476 | 5,6476 | 5,5817 | 5,6037 | 5,6037 | - |
| 27 feb 2024 | 5,6486 | 5,6635 | 5,6062 | 5,6512 | 5,6512 | - |
| 26 feb 2024 | 5,6076 | 5,6779 | 5,6076 | 5,6055 | 5,6055 | - |
| 23 feb 2024 | 5,5939 | 5,6713 | 5,5939 | 5,6166 | 5,6166 | - |
| 22 feb 2024 | 5,5663 | 5,6440 | 5,5663 | 5,6091 | 5,6091 | - |
| 21 feb 2024 | 5,5941 | 5,6010 | 5,5839 | 5,5871 | 5,5871 | - |
| 20 feb 2024 | 5,6020 | 5,6257 | 5,5962 | 5,6174 | 5,6174 | - |
| 19 feb 2024 | 5,6166 | 5,6407 | 5,6147 | 5,6191 | 5,6191 | - |
| 16 feb 2024 | 5,6024 | 5,6439 | 5,6024 | 5,6424 | 5,6424 | - |
| 15 feb 2024 | 5,5568 | 5,6531 | 5,5568 | 5,6080 | 5,6080 | - |
| 14 feb 2024 | 5,5938 | 5,6061 | 5,5588 | 5,5750 | 5,5750 | - |
| 13 feb 2024 | 5,6291 | 5,6517 | 5,5776 | 5,6500 | 5,6500 | - |
| 12 feb 2024 | 5,6701 | 5,6716 | 5,6330 | 5,6821 | 5,6821 | - |
| 09 feb 2024 | 5,6547 | 5,7073 | 5,6547 | 5,7081 | 5,7081 | - |
| 08 feb 2024 | 5,6489 | 5,7167 | 5,6489 | 5,6767 | 5,6767 | - |
| 07 feb 2024 | 5,6997 | 5,7081 | 5,6610 | 5,6960 | 5,6960 | - |
| 06 feb 2024 | 5,6848 | 5,7313 | 5,6802 | 5,6845 | 5,6845 | - |
| 05 feb 2024 | 5,6888 | 5,7578 | 5,6888 | 5,6899 | 5,6899 | - |
| 02 feb 2024 | 5,7161 | 5,7419 | 5,7161 | 5,7260 | 5,7260 | - |
| 01 feb 2024 | 5,7237 | 5,7563 | 5,6977 | 5,7374 | 5,7374 | - |
| 31 gen 2024 | 5,7212 | 5,7791 | 5,7077 | 5,7360 | 5,7360 | - |
| 30 gen 2024 | 5,6753 | 5,7631 | 5,6753 | 5,7323 | 5,7323 | - |
| 29 gen 2024 | 5,6836 | 5,7296 | 5,6789 | 5,6680 | 5,6680 | - |
| 26 gen 2024 | 5,6873 | 5,7010 | 5,6578 | 5,6686 | 5,6686 | - |
| 25 gen 2024 | 5,7114 | 5,7151 | 5,6594 | 5,7085 | 5,7085 | - |
| 24 gen 2024 | 5,7171 | 5,7253 | 5,6773 | 5,6859 | 5,6859 | - |
| 23 gen 2024 | 5,6582 | 5,7636 | 5,6582 | 5,7349 | 5,7349 | - |
| 22 gen 2024 | 5,6485 | 5,7373 | 5,6475 | 5,6480 | 5,6480 | - |
| 19 gen 2024 | 5,6594 | 5,6772 | 5,6402 | 5,6682 | 5,6682 | - |
| 18 gen 2024 | 5,6716 | 5,7083 | 5,6700 | 5,6916 | 5,6916 | - |
| 17 gen 2024 | 5,6265 | 5,7236 | 5,6265 | 5,6257 | 5,6257 | - |
| 16 gen 2024 | 5,6496 | 5,7222 | 5,6403 | 5,6776 | 5,6776 | - |
| 15 gen 2024 | 5,6795 | 5,7098 | 5,6689 | 5,6816 | 5,6816 | - |
| 12 gen 2024 | 5,7183 | 5,7183 | 5,6748 | 5,7146 | 5,7146 | - |
| 11 gen 2024 | 5,7325 | 5,7560 | 5,6946 | 5,7408 | 5,7408 | - |
| 10 gen 2024 | 5,6934 | 5,7599 | 5,6934 | 5,7520 | 5,7520 | - |
| 09 gen 2024 | 5,7195 | 5,7563 | 5,7168 | 5,7426 | 5,7426 | - |
| 08 gen 2024 | 5,7150 | 5,7593 | 5,7103 | 5,7164 | 5,7164 | - |
| 05 gen 2024 | 5,7620 | 5,7681 | 5,7109 | 5,7604 | 5,7604 | - |
| 04 gen 2024 | 5,7579 | 5,7979 | 5,7564 | 5,7737 | 5,7737 | - |
| 03 gen 2024 | 5,6952 | 5,7905 | 5,6952 | 5,7808 | 5,7808 | - |
| 02 gen 2024 | 5,7350 | 5,7802 | 5,7046 | 5,7582 | 5,7582 | - |
| 01 gen 2024 | 5,7582 | 5,7582 | 5,7582 | 5,7539 | 5,7539 | - |
| 29 dic 2023 | 5,7244 | 5,7983 | 5,7244 | 5,7221 | 5,7221 | - |
| 28 dic 2023 | 5,6581 | 5,7944 | 5,6581 | 5,7225 | 5,7225 | - |
| 27 dic 2023 | 5,6364 | 5,7404 | 5,6277 | 5,6928 | 5,6928 | - |
| 26 dic 2023 | 5,6928 | 5,6928 | 5,6928 | 5,6928 | 5,6928 | - |
| 25 dic 2023 | 5,6928 | 5,6928 | 5,6928 | 5,6928 | 5,6928 | - |
| 22 dic 2023 | 5,7026 | 5,7277 | 5,6685 | 5,6989 | 5,6989 | - |
| 21 dic 2023 | 5,6098 | 5,7168 | 5,6098 | 5,6868 | 5,6868 | - |
| 20 dic 2023 | 5,6520 | 5,6758 | 5,6171 | 5,6470 | 5,6470 | - |
| 19 dic 2023 | 5,6688 | 5,6688 | 5,6229 | 5,6429 | 5,6429 | - |
| 18 dic 2023 | 5,6563 | 5,7014 | 5,6562 | 5,6552 | 5,6552 | - |
| 15 dic 2023 | 5,6189 | 5,7034 | 5,6189 | 5,6689 | 5,6689 | - |
| *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.