Italia markets close in 5 hours 1 minute
FTSE MIB
34.380,50 +16,75 (+0,05%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
82,96 -0,40 (-0,48%) Bitcoin EUR
62.086,39 +162,73 (+0,26%)
EUR/BRL (EURBRL=X)
CCY - CCY Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
In data: 11:26AM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 5,4861 | 5,4897 | 5,4779 | 5,4797 | 5,4797 | - |
| 23 apr 2024 | 5,5215 | 5,5301 | 5,4798 | 5,5027 | 5,5027 | - |
| 22 apr 2024 | 5,5563 | 5,5563 | 5,5186 | 5,5563 | 5,5563 | - |
| 19 apr 2024 | 5,5620 | 5,6155 | 5,5415 | 5,5831 | 5,5831 | - |
| 18 apr 2024 | 5,5997 | 5,6077 | 5,5620 | 5,5997 | 5,5997 | - |
| 17 apr 2024 | 5,4848 | 5,6246 | 5,4848 | 5,5905 | 5,5905 | - |
| 16 apr 2024 | 5,4263 | 5,6157 | 5,4263 | 5,5037 | 5,5037 | - |
| 15 apr 2024 | 5,3935 | 5,5193 | 5,3935 | 5,3935 | 5,3935 | - |
| 12 apr 2024 | 5,4106 | 5,4695 | 5,3935 | 5,4563 | 5,4563 | - |
| 11 apr 2024 | 5,4172 | 5,4564 | 5,4106 | 5,4513 | 5,4513 | - |
| 10 apr 2024 | 5,4372 | 5,4520 | 5,4287 | 5,4310 | 5,4310 | - |
| 09 apr 2024 | 5,4669 | 5,4669 | 5,4245 | 5,4669 | 5,4669 | - |
| 08 apr 2024 | 5,4561 | 5,4879 | 5,4536 | 5,4561 | 5,4561 | - |
| 05 apr 2024 | 5,4453 | 5,4875 | 5,4409 | 5,4692 | 5,4692 | - |
| 04 apr 2024 | 5,4343 | 5,4747 | 5,4343 | 5,4579 | 5,4579 | - |
| 03 apr 2024 | 5,4068 | 5,4934 | 5,4068 | 5,4436 | 5,4436 | - |
| 02 apr 2024 | 5,4193 | 5,4422 | 5,3978 | 5,3598 | 5,3598 | - |
| 01 apr 2024 | 5,3598 | 5,3598 | 5,3598 | 5,3598 | 5,3598 | - |
| 29 mar 2024 | 5,3598 | 5,3598 | 5,3598 | 5,4065 | 5,4065 | - |
| 28 mar 2024 | 5,3606 | 5,4068 | 5,3606 | 5,3896 | 5,3896 | - |
| 27 mar 2024 | 5,3767 | 5,3968 | 5,3606 | 5,3915 | 5,3915 | - |
| 26 mar 2024 | 5,3888 | 5,4081 | 5,3879 | 5,3874 | 5,3874 | - |
| 25 mar 2024 | 5,3554 | 5,4163 | 5,3554 | 5,3554 | 5,3554 | - |
| 22 mar 2024 | 5,3897 | 5,4101 | 5,3745 | 5,4020 | 5,4020 | - |
| 21 mar 2024 | 5,4286 | 5,4295 | 5,3985 | 5,4287 | 5,4287 | - |
| 20 mar 2024 | 5,4336 | 5,4653 | 5,4283 | 5,4617 | 5,4617 | - |
| 19 mar 2024 | 5,4219 | 5,4787 | 5,4219 | 5,4219 | 5,4219 | - |
| 18 mar 2024 | 5,4107 | 5,4729 | 5,4107 | 5,4107 | 5,4107 | - |
| 15 mar 2024 | 5,4153 | 5,4432 | 5,4107 | 5,4277 | 5,4277 | - |
| 14 mar 2024 | 5,4158 | 5,4388 | 5,4131 | 5,4423 | 5,4423 | - |
| 13 mar 2024 | 5,4199 | 5,4523 | 5,4158 | 5,4304 | 5,4304 | - |
| 12 mar 2024 | 5,4276 | 5,4434 | 5,4189 | 5,4348 | 5,4348 | - |
| 11 mar 2024 | 5,3716 | 5,4608 | 5,3716 | 5,3716 | 5,3716 | - |
| 08 mar 2024 | 5,3622 | 5,4634 | 5,3622 | 5,3970 | 5,3970 | - |
| 07 mar 2024 | 5,3679 | 5,3928 | 5,3613 | 5,3844 | 5,3844 | - |
| 06 mar 2024 | 5,3438 | 5,3916 | 5,3438 | 5,3737 | 5,3737 | - |
| 05 mar 2024 | 5,3537 | 5,3837 | 5,3438 | 5,3683 | 5,3683 | - |
| 04 mar 2024 | 5,3507 | 5,3769 | 5,3507 | 5,3507 | 5,3507 | - |
| 01 mar 2024 | 5,3587 | 5,3749 | 5,3507 | 5,3681 | 5,3681 | - |
| 29 feb 2024 | 5,3112 | 5,4085 | 5,3112 | 5,3810 | 5,3810 | - |
| 28 feb 2024 | 5,3823 | 5,3823 | 5,3112 | 5,3460 | 5,3460 | - |
| 27 feb 2024 | 5,3948 | 5,4064 | 5,3520 | 5,3989 | 5,3989 | - |
| 26 feb 2024 | 5,3474 | 5,4171 | 5,3474 | 5,3474 | 5,3474 | - |
| 23 feb 2024 | 5,3321 | 5,4037 | 5,3321 | 5,3555 | 5,3555 | - |
| 22 feb 2024 | 5,2966 | 5,3713 | 5,2966 | 5,3376 | 5,3376 | - |
| 21 feb 2024 | 5,3316 | 5,3316 | 5,3118 | 5,3248 | 5,3248 | - |
| 20 feb 2024 | 5,3260 | 5,3564 | 5,3260 | 5,3438 | 5,3438 | - |
| 19 feb 2024 | 5,3328 | 5,3562 | 5,3260 | 5,3328 | 5,3328 | - |
| 16 feb 2024 | 5,3108 | 5,3547 | 5,3108 | 5,3464 | 5,3464 | - |
| 15 feb 2024 | 5,2793 | 5,3560 | 5,2793 | 5,3291 | 5,3291 | - |
| 14 feb 2024 | 5,3141 | 5,3269 | 5,2793 | 5,2972 | 5,2972 | - |
| 13 feb 2024 | 5,3101 | 5,3425 | 5,2971 | 5,3306 | 5,3306 | - |
| 12 feb 2024 | 5,3523 | 5,3523 | 5,3101 | 5,3523 | 5,3523 | - |
| 09 feb 2024 | 5,3236 | 5,3798 | 5,3236 | 5,3774 | 5,3774 | - |
| 08 feb 2024 | 5,3178 | 5,3804 | 5,3178 | 5,3473 | 5,3473 | - |
| 07 feb 2024 | 5,3327 | 5,3476 | 5,3178 | 5,3306 | 5,3306 | - |
| 06 feb 2024 | 5,3176 | 5,3611 | 5,3161 | 5,3176 | 5,3176 | - |
| 05 feb 2024 | 5,3201 | 5,3799 | 5,3201 | 5,3201 | 5,3201 | - |
| 02 feb 2024 | 5,3284 | 5,3652 | 5,3284 | 5,3391 | 5,3391 | - |
| 01 feb 2024 | 5,3404 | 5,3690 | 5,3163 | 5,3488 | 5,3488 | - |
| 31 gen 2024 | 5,3439 | 5,3823 | 5,3404 | 5,3604 | 5,3604 | - |
| 30 gen 2024 | 5,2972 | 5,3900 | 5,2972 | 5,3520 | 5,3520 | - |
| 29 gen 2024 | 5,3220 | 5,3446 | 5,3049 | 5,3220 | 5,3220 | - |
| 26 gen 2024 | 5,3459 | 5,3459 | 5,3128 | 5,3299 | 5,3299 | - |
| 25 gen 2024 | 5,3690 | 5,3730 | 5,3193 | 5,3665 | 5,3665 | - |
| 24 gen 2024 | 5,3969 | 5,3997 | 5,3465 | 5,3693 | 5,3693 | - |
| 23 gen 2024 | 5,3479 | 5,4416 | 5,3479 | 5,4236 | 5,4236 | - |
| 22 gen 2024 | 5,3440 | 5,4311 | 5,3440 | 5,3440 | 5,3440 | - |
| 19 gen 2024 | 5,3480 | 5,3655 | 5,3346 | 5,3526 | 5,3526 | - |
| 18 gen 2024 | 5,3394 | 5,3788 | 5,3394 | 5,3564 | 5,3564 | - |
| 17 gen 2024 | 5,2714 | 5,3790 | 5,2714 | 5,2714 | 5,2714 | - |
| 16 gen 2024 | 5,2908 | 5,3536 | 5,2836 | 5,3230 | 5,3230 | - |
| 15 gen 2024 | 5,3075 | 5,3413 | 5,2982 | 5,3075 | 5,3075 | - |
| 12 gen 2024 | 5,3478 | 5,3478 | 5,3000 | 5,3490 | 5,3490 | - |
| 11 gen 2024 | 5,3464 | 5,3706 | 5,3220 | 5,3616 | 5,3616 | - |
| 10 gen 2024 | 5,3041 | 5,3714 | 5,3041 | 5,3562 | 5,3562 | - |
| 09 gen 2024 | 5,3072 | 5,3577 | 5,3072 | 5,3326 | 5,3326 | - |
| 08 gen 2024 | 5,3200 | 5,3579 | 5,3200 | 5,3200 | 5,3200 | - |
| 05 gen 2024 | 5,3589 | 5,3719 | 5,3200 | 5,3675 | 5,3675 | - |
| 04 gen 2024 | 5,3461 | 5,3971 | 5,3461 | 5,3619 | 5,3619 | - |
| 03 gen 2024 | 5,2988 | 5,3946 | 5,2988 | 5,3759 | 5,3759 | - |
| 02 gen 2024 | 5,3485 | 5,3688 | 5,3175 | 5,3497 | 5,3497 | - |
| 01 gen 2024 | 5,3497 | 5,3497 | 5,3497 | 5,3497 | 5,3497 | - |
| 29 dic 2023 | 5,3430 | 5,3719 | 5,3430 | 5,3430 | 5,3430 | - |
| 28 dic 2023 | 5,2957 | 5,3831 | 5,2957 | 5,3574 | 5,3574 | - |
| 27 dic 2023 | 5,3130 | 5,3694 | 5,3088 | 5,3635 | 5,3635 | - |
| 26 dic 2023 | 5,3635 | 5,3635 | 5,3635 | 5,3635 | 5,3635 | - |
| 25 dic 2023 | 5,3635 | 5,3635 | 5,3635 | 5,3635 | 5,3635 | - |
| 22 dic 2023 | 5,3713 | 5,3891 | 5,3432 | 5,3716 | 5,3716 | - |
| 21 dic 2023 | 5,2954 | 5,3941 | 5,2954 | 5,3715 | 5,3715 | - |
| 20 dic 2023 | 5,3382 | 5,3568 | 5,3101 | 5,3356 | 5,3356 | - |
| 19 dic 2023 | 5,3687 | 5,3687 | 5,3250 | 5,3498 | 5,3498 | - |
| 18 dic 2023 | 5,3671 | 5,4035 | 5,3671 | 5,3671 | 5,3671 | - |
| 15 dic 2023 | 5,3524 | 5,4065 | 5,3524 | 5,3968 | 5,3968 | - |
| 14 dic 2023 | 5,3278 | 5,3879 | 5,3240 | 5,3538 | 5,3538 | - |
| 13 dic 2023 | 5,3029 | 5,3631 | 5,3029 | 5,3029 | 5,3029 | - |
| 12 dic 2023 | 5,2819 | 5,3534 | 5,2819 | 5,3084 | 5,3084 | - |
| 11 dic 2023 | 5,2675 | 5,3322 | 5,2675 | 5,2675 | 5,2675 | - |
| 08 dic 2023 | 5,2560 | 5,2981 | 5,2560 | 5,2973 | 5,2973 | - |
| 07 dic 2023 | 5,2906 | 5,2956 | 5,2529 | 5,2906 | 5,2906 | - |
| *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.