Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.748,36 -565,18 (-0,99%)
Klabin S.A. (KLBN3.SA)
São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
Alla chiusura: 05:07PM BRT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 4,2500 | 4,3100 | 4,2500 | 4,3100 | 4,3100 | 238.900 |
| 27 giu 2024 | 4,1500 | 4,3600 | 4,1500 | 4,2600 | 4,2600 | 570.600 |
| 26 giu 2024 | 4,1500 | 4,2000 | 4,1200 | 4,1500 | 4,1500 | 235.300 |
| 25 giu 2024 | 4,1200 | 4,1500 | 4,1100 | 4,1500 | 4,1500 | 160.400 |
| 24 giu 2024 | 4,1800 | 4,1800 | 4,1000 | 4,1200 | 4,1200 | 332.700 |
| 21 giu 2024 | 4,1300 | 4,2000 | 4,1200 | 4,1900 | 4,1900 | 322.100 |
| 20 giu 2024 | 4,1200 | 4,1600 | 4,1100 | 4,1200 | 4,1200 | 236.800 |
| 19 giu 2024 | 4,1000 | 4,1400 | 4,0800 | 4,1200 | 4,1200 | 356.800 |
| 18 giu 2024 | 4,1100 | 4,1500 | 4,0500 | 4,1100 | 4,1100 | 237.900 |
| 17 giu 2024 | 4,0700 | 4,1300 | 4,0700 | 4,0800 | 4,0800 | 274.100 |
| 14 giu 2024 | 4,1000 | 4,1000 | 4,0200 | 4,0700 | 4,0700 | 255.200 |
| 13 giu 2024 | 4,1100 | 4,1400 | 4,0600 | 4,1200 | 4,1200 | 235.400 |
| 12 giu 2024 | 4,0800 | 4,1500 | 3,9900 | 4,0800 | 4,0800 | 402.600 |
| 11 giu 2024 | 4,0400 | 4,1000 | 4,0000 | 4,0800 | 4,0800 | 320.500 |
| 10 giu 2024 | 4,0300 | 4,0700 | 3,9900 | 4,0300 | 4,0300 | 395.700 |
| 07 giu 2024 | 4,0100 | 4,0500 | 3,9600 | 4,0100 | 4,0100 | 734.600 |
| 06 giu 2024 | 4,0100 | 4,0300 | 3,9300 | 4,0200 | 4,0200 | 671.200 |
| 05 giu 2024 | 4,0300 | 4,0600 | 3,9600 | 4,0100 | 4,0100 | 888.400 |
| 04 giu 2024 | 4,0500 | 4,0600 | 4,0100 | 4,0300 | 4,0300 | 384.200 |
| 03 giu 2024 | 4,0700 | 4,1000 | 4,0400 | 4,0400 | 4,0400 | 389.800 |
| 31 mag 2024 | 4,1300 | 4,1500 | 4,0400 | 4,0400 | 4,0400 | 579.500 |
| 29 mag 2024 | 4,1700 | 4,1700 | 4,0800 | 4,1300 | 4,1300 | 329.100 |
| 28 mag 2024 | 4,2000 | 4,2100 | 4,1400 | 4,1600 | 4,1600 | 207.400 |
| 27 mag 2024 | 4,1800 | 4,2200 | 4,1600 | 4,1900 | 4,1900 | 181.600 |
| 24 mag 2024 | 4,1600 | 4,1900 | 4,1200 | 4,1700 | 4,1700 | 405.300 |
| 23 mag 2024 | 4,2000 | 4,2200 | 4,1200 | 4,1400 | 4,1400 | 675.000 |
| 22 mag 2024 | 4,2900 | 4,2900 | 4,1700 | 4,1900 | 4,1900 | 609.100 |
| 21 mag 2024 | 4,3100 | 4,3100 | 4,2600 | 4,2900 | 4,2900 | 365.800 |
| 20 mag 2024 | 4,2900 | 4,3800 | 4,2800 | 4,3100 | 4,3100 | 516.300 |
| 17 mag 2024 | 4,3400 | 4,3500 | 4,2600 | 4,2700 | 4,2700 | 313.800 |
| 16 mag 2024 | 4,3100 | 4,3500 | 4,3000 | 4,3500 | 4,3500 | 332.000 |
| 15 mag 2024 | 4,2900 | 4,3300 | 4,2600 | 4,3000 | 4,3000 | 293.600 |
| 14 mag 2024 | 4,3400 | 4,3800 | 4,2800 | 4,2800 | 4,2800 | 252.700 |
| 13 mag 2024 | 4,2900 | 4,3400 | 4,2900 | 4,3400 | 4,3400 | 163.100 |
| 10 mag 2024 | 4,3300 | 4,3300 | 4,2600 | 4,2800 | 4,2800 | 344.900 |
| 09 mag 2024 | 4,3300 | 4,3600 | 4,2500 | 4,3400 | 4,3400 | 504.500 |
| 08 mag 2024 | 4,2500 | 4,3600 | 4,2300 | 4,3200 | 4,3200 | 381.700 |
| 07 mag 2024 | 4,2500 | 4,4100 | 4,1300 | 4,2400 | 4,2400 | 735.100 |
| 07 mag 2024 | 11:10 Frazionamento azionario | |||||
| 06 mag 2024 | 4,2545 | 4,2727 | 4,1727 | 4,1727 | 4,1727 | 583.880 |
| 06 mag 2024 | 0.05428 Dividendo | |||||
| 03 mag 2024 | 4,2636 | 4,3000 | 4,2364 | 4,2636 | 4,2094 | 523.930 |
| 02 mag 2024 | 4,1909 | 4,2545 | 4,1909 | 4,2455 | 4,1914 | 459.470 |
| 30 apr 2024 | 4,1909 | 4,2182 | 4,1545 | 4,1909 | 4,1376 | 382.030 |
| 29 apr 2024 | 4,1909 | 4,2091 | 4,1727 | 4,1909 | 4,1376 | 339.900 |
| 26 apr 2024 | 4,2273 | 4,2636 | 4,1818 | 4,1818 | 4,1286 | 358.600 |
| 25 apr 2024 | 4,2727 | 4,2727 | 4,1909 | 4,2182 | 4,1645 | 440.770 |
| 24 apr 2024 | 4,3455 | 4,3545 | 4,2818 | 4,3000 | 4,2453 | 348.920 |
| 23 apr 2024 | 4,3636 | 4,3636 | 4,2818 | 4,3364 | 4,2812 | 498.190 |
| 22 apr 2024 | 4,4364 | 4,4545 | 4,3455 | 4,3545 | 4,2991 | 364.210 |
| 19 apr 2024 | 4,3818 | 4,4364 | 4,3455 | 4,4364 | 4,3799 | 249.700 |
| 18 apr 2024 | 4,3909 | 4,4273 | 4,3273 | 4,3818 | 4,3260 | 761.530 |
| 17 apr 2024 | 4,4182 | 4,4636 | 4,3818 | 4,4273 | 4,3709 | 220.000 |
| 16 apr 2024 | 4,4182 | 4,4727 | 4,3636 | 4,4091 | 4,3530 | 236.500 |
| 15 apr 2024 | 4,5000 | 4,5091 | 4,3636 | 4,4182 | 4,3619 | 729.630 |
| 12 apr 2024 | 4,5545 | 4,5818 | 4,5000 | 4,5000 | 4,4427 | 293.150 |
| 11 apr 2024 | 4,5364 | 4,5727 | 4,5091 | 4,5455 | 4,4876 | 240.020 |
| 10 apr 2024 | 4,5545 | 4,5909 | 4,5091 | 4,5364 | 4,4786 | 266.420 |
| 09 apr 2024 | 4,5545 | 4,5909 | 4,5182 | 4,5545 | 4,4966 | 395.450 |
| 08 apr 2024 | 4,4909 | 4,5545 | 4,4545 | 4,5545 | 4,4966 | 241.670 |
| 05 apr 2024 | 4,5273 | 4,5455 | 4,4455 | 4,5000 | 4,4427 | 210.320 |
| 04 apr 2024 | 4,4727 | 4,5636 | 4,4636 | 4,5000 | 4,4427 | 300.740 |
| 03 apr 2024 | 4,5455 | 4,5636 | 4,4545 | 4,4545 | 4,3978 | 180.730 |
| 02 apr 2024 | 4,5727 | 4,5727 | 4,4909 | 4,5636 | 4,5055 | 276.980 |
| 01 apr 2024 | 4,5909 | 4,6182 | 4,5182 | 4,5909 | 4,5325 | 353.430 |
| 28 mar 2024 | 4,5818 | 4,6091 | 4,5455 | 4,5818 | 4,5235 | 304.260 |
| 27 mar 2024 | 4,5000 | 4,6182 | 4,5000 | 4,5545 | 4,4966 | 310.640 |
| 26 mar 2024 | 4,3818 | 4,5182 | 4,3636 | 4,5000 | 4,4427 | 371.250 |
| 25 mar 2024 | 4,4455 | 4,4636 | 4,3455 | 4,3818 | 4,3260 | 173.800 |
| 22 mar 2024 | 4,5273 | 4,5364 | 4,3909 | 4,4091 | 4,3530 | 274.890 |
| 21 mar 2024 | 4,4909 | 4,5909 | 4,4909 | 4,5364 | 4,4786 | 447.810 |
| 20 mar 2024 | 4,4182 | 4,4909 | 4,4091 | 4,4909 | 4,4337 | 346.060 |
| 19 mar 2024 | 4,3455 | 4,5636 | 4,3364 | 4,4182 | 4,3619 | 602.470 |
| 18 mar 2024 | 4,2000 | 4,3545 | 4,1818 | 4,3455 | 4,2901 | 706.420 |
| 15 mar 2024 | 4,1273 | 4,2182 | 4,1091 | 4,2000 | 4,1465 | 382.250 |
| 14 mar 2024 | 4,1273 | 4,1455 | 4,0818 | 4,1364 | 4,0837 | 254.210 |
| 13 mar 2024 | 4,0636 | 4,1364 | 4,0364 | 4,1000 | 4,0478 | 296.670 |
| 12 mar 2024 | 3,9909 | 4,0727 | 3,9636 | 4,0636 | 4,0119 | 420.640 |
| 11 mar 2024 | 4,0000 | 4,0455 | 3,9727 | 3,9818 | 3,9311 | 384.670 |
| 08 mar 2024 | 4,0636 | 4,1000 | 3,9273 | 4,0000 | 3,9491 | 876.260 |
| 07 mar 2024 | 4,0091 | 4,0727 | 3,9909 | 4,0636 | 4,0119 | 358.160 |
| 06 mar 2024 | 4,0636 | 4,0727 | 4,0000 | 4,0091 | 3,9581 | 507.760 |
| 05 mar 2024 | 4,0727 | 4,1091 | 4,0364 | 4,0636 | 4,0119 | 374.880 |
| 04 mar 2024 | 4,0727 | 4,0909 | 4,0455 | 4,0727 | 4,0209 | 374.770 |
| 01 mar 2024 | 4,1000 | 4,1455 | 4,0727 | 4,0727 | 4,0209 | 264.550 |
| 29 feb 2024 | 4,1182 | 4,1364 | 4,0727 | 4,1000 | 4,0478 | 322.300 |
| 28 feb 2024 | 4,0909 | 4,1545 | 4,0727 | 4,1182 | 4,0658 | 477.290 |
| 27 feb 2024 | 3,9909 | 4,1000 | 3,9909 | 4,0909 | 4,0388 | 656.700 |
| 26 feb 2024 | 3,9455 | 4,0273 | 3,9273 | 3,9909 | 3,9401 | 514.580 |
| 23 feb 2024 | 3,9727 | 4,0091 | 3,9364 | 3,9545 | 3,9042 | 274.890 |
| 22 feb 2024 | 3,9273 | 4,0091 | 3,9273 | 3,9727 | 3,9222 | 527.230 |
| 21 feb 2024 | 3,9545 | 3,9727 | 3,9091 | 3,9273 | 3,8773 | 347.160 |
| 20 feb 2024 | 3,8727 | 3,9545 | 3,8636 | 3,9545 | 3,9042 | 464.310 |
| 19 feb 2024 | 3,9455 | 3,9455 | 3,8727 | 3,8727 | 3,8234 | 251.680 |
| 16 feb 2024 | 3,8909 | 3,9545 | 3,8909 | 3,9455 | 3,8952 | 433.070 |
| 16 feb 2024 | 0.03164 Dividendo | |||||
| 15 feb 2024 | 3,8545 | 3,9091 | 3,8545 | 3,9091 | 3,8281 | 262.240 |
| 14 feb 2024 | 3,8727 | 3,8818 | 3,8091 | 3,8545 | 3,7747 | 447.920 |
| 09 feb 2024 | 3,9000 | 3,9364 | 3,8636 | 3,8636 | 3,7836 | 458.700 |
| 08 feb 2024 | 3,9545 | 4,0000 | 3,8909 | 3,9000 | 3,8192 | 539.440 |
| *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.