Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.709,76 +3.614,43 (+6,56%)
Light S.A. (LIGT3.SA)
São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
Alla chiusura: 05:06PM BRT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,9400 | 5,1200 | 4,9400 | 4,9500 | 4,9500 | 679.500 |
| 02 mag 2024 | 4,9800 | 5,0300 | 4,9200 | 4,9300 | 4,9300 | 512.700 |
| 30 apr 2024 | 5,0300 | 5,0300 | 4,9200 | 4,9700 | 4,9700 | 406.400 |
| 29 apr 2024 | 5,0300 | 5,0800 | 4,9500 | 5,0500 | 5,0500 | 434.300 |
| 26 apr 2024 | 5,0500 | 5,1100 | 5,0100 | 5,0100 | 5,0100 | 233.500 |
| 25 apr 2024 | 5,0000 | 5,0700 | 4,9100 | 5,0100 | 5,0100 | 980.500 |
| 24 apr 2024 | 5,1400 | 5,1700 | 5,0000 | 5,0000 | 5,0000 | 307.800 |
| 23 apr 2024 | 5,0500 | 5,1900 | 5,0300 | 5,0900 | 5,0900 | 758.200 |
| 22 apr 2024 | 5,0600 | 5,1500 | 4,9800 | 5,0400 | 5,0400 | 322.200 |
| 19 apr 2024 | 5,1100 | 5,2000 | 5,0500 | 5,1000 | 5,1000 | 309.500 |
| 18 apr 2024 | 5,1600 | 5,2700 | 5,0600 | 5,1100 | 5,1100 | 647.200 |
| 17 apr 2024 | 5,1400 | 5,2200 | 5,0700 | 5,1600 | 5,1600 | 1.234.500 |
| 16 apr 2024 | 5,1000 | 5,2700 | 4,9700 | 5,1000 | 5,1000 | 1.246.100 |
| 15 apr 2024 | 5,0600 | 5,1000 | 4,9600 | 5,1000 | 5,1000 | 1.467.700 |
| 12 apr 2024 | 5,5000 | 5,5000 | 5,0000 | 5,1700 | 5,1700 | 2.107.800 |
| 11 apr 2024 | 5,1400 | 5,6500 | 5,0700 | 5,3000 | 5,3000 | 2.177.300 |
| 10 apr 2024 | 5,1500 | 5,2800 | 5,0900 | 5,0900 | 5,0900 | 735.800 |
| 09 apr 2024 | 5,2900 | 5,3300 | 5,1500 | 5,1500 | 5,1500 | 995.800 |
| 08 apr 2024 | 5,2700 | 5,4000 | 5,2400 | 5,2900 | 5,2900 | 443.700 |
| 05 apr 2024 | 5,7500 | 5,8200 | 5,2500 | 5,2500 | 5,2500 | 1.441.400 |
| 04 apr 2024 | 5,2300 | 5,8500 | 5,2300 | 5,7500 | 5,7500 | 3.546.900 |
| 03 apr 2024 | 5,1700 | 5,3100 | 5,1500 | 5,2300 | 5,2300 | 697.500 |
| 02 apr 2024 | 5,1000 | 5,2900 | 5,0100 | 5,1900 | 5,1900 | 1.054.300 |
| 01 apr 2024 | 5,1600 | 5,2200 | 5,1000 | 5,1000 | 5,1000 | 473.700 |
| 28 mar 2024 | 5,1500 | 5,2700 | 5,1400 | 5,1600 | 5,1600 | 367.300 |
| 27 mar 2024 | 5,1600 | 5,2900 | 5,1000 | 5,2000 | 5,2000 | 462.900 |
| 26 mar 2024 | 5,2500 | 5,5100 | 5,1100 | 5,1500 | 5,1500 | 2.931.000 |
| 25 mar 2024 | 5,2100 | 5,2100 | 5,1000 | 5,1800 | 5,1800 | 272.000 |
| 22 mar 2024 | 5,1600 | 5,2100 | 5,0700 | 5,2000 | 5,2000 | 384.800 |
| 21 mar 2024 | 5,2000 | 5,2300 | 5,1700 | 5,2100 | 5,2100 | 113.400 |
| 20 mar 2024 | 5,1900 | 5,2900 | 5,1300 | 5,2000 | 5,2000 | 371.100 |
| 19 mar 2024 | 5,1200 | 5,3000 | 5,0400 | 5,1400 | 5,1400 | 843.600 |
| 18 mar 2024 | 5,1000 | 5,2500 | 5,1000 | 5,1300 | 5,1300 | 1.414.400 |
| 15 mar 2024 | 5,1400 | 5,3100 | 5,1400 | 5,1800 | 5,1800 | 272.100 |
| 14 mar 2024 | 5,3200 | 5,3300 | 5,1600 | 5,2000 | 5,2000 | 604.500 |
| 13 mar 2024 | 5,2300 | 5,3300 | 5,1800 | 5,3200 | 5,3200 | 300.800 |
| 12 mar 2024 | 5,2100 | 5,3300 | 5,1400 | 5,2600 | 5,2600 | 714.000 |
| 11 mar 2024 | 5,1700 | 5,2500 | 5,1300 | 5,2300 | 5,2300 | 342.500 |
| 08 mar 2024 | 5,0200 | 5,2500 | 5,0000 | 5,2200 | 5,2200 | 533.400 |
| 07 mar 2024 | 5,1800 | 5,1800 | 5,0400 | 5,0800 | 5,0800 | 363.600 |
| 06 mar 2024 | 5,2000 | 5,2900 | 5,1300 | 5,2000 | 5,2000 | 420.400 |
| 05 mar 2024 | 5,1100 | 5,3000 | 5,1100 | 5,1500 | 5,1500 | 630.300 |
| 04 mar 2024 | 5,3400 | 5,4400 | 5,1100 | 5,1300 | 5,1300 | 1.019.500 |
| 01 mar 2024 | 5,0300 | 5,2900 | 4,9600 | 5,2900 | 5,2900 | 1.427.400 |
| 29 feb 2024 | 5,0800 | 5,1100 | 4,9300 | 4,9600 | 4,9600 | 604.100 |
| 28 feb 2024 | 4,9400 | 5,1800 | 4,8500 | 5,0500 | 5,0500 | 2.592.300 |
| 27 feb 2024 | 5,0700 | 5,0800 | 4,7200 | 4,9300 | 4,9300 | 2.625.300 |
| 26 feb 2024 | 5,3200 | 5,3900 | 5,0600 | 5,0600 | 5,0600 | 1.393.900 |
| 23 feb 2024 | 5,5000 | 5,5200 | 5,2500 | 5,2900 | 5,2900 | 2.042.200 |
| 22 feb 2024 | 5,8900 | 5,8900 | 5,4700 | 5,4900 | 5,4900 | 2.328.500 |
| 21 feb 2024 | 5,4500 | 5,8900 | 5,4500 | 5,7500 | 5,7500 | 1.724.400 |
| 20 feb 2024 | 5,5000 | 5,5600 | 5,4400 | 5,5000 | 5,5000 | 491.900 |
| 19 feb 2024 | 5,5100 | 5,5800 | 5,4700 | 5,5000 | 5,5000 | 353.400 |
| 16 feb 2024 | 5,3200 | 5,5000 | 5,2600 | 5,5000 | 5,5000 | 502.800 |
| 15 feb 2024 | 5,4000 | 5,5800 | 5,3500 | 5,3500 | 5,3500 | 1.342.300 |
| 14 feb 2024 | 5,3600 | 5,4900 | 5,3100 | 5,4300 | 5,4300 | 809.000 |
| 09 feb 2024 | 5,5000 | 5,5000 | 5,3800 | 5,4500 | 5,4500 | 456.200 |
| 08 feb 2024 | 5,4400 | 5,5400 | 5,3400 | 5,4500 | 5,4500 | 1.281.900 |
| 07 feb 2024 | 5,6400 | 5,6600 | 5,3000 | 5,4300 | 5,4300 | 1.419.700 |
| 06 feb 2024 | 5,6200 | 5,8400 | 5,5800 | 5,6000 | 5,6000 | 493.300 |
| 05 feb 2024 | 5,7800 | 5,8300 | 5,6400 | 5,6400 | 5,6400 | 572.400 |
| 02 feb 2024 | 5,9400 | 6,1000 | 5,6900 | 5,7800 | 5,7800 | 546.300 |
| 01 feb 2024 | 5,9600 | 5,9600 | 5,5000 | 5,9000 | 5,9000 | 1.572.300 |
| 31 gen 2024 | 6,1300 | 6,2300 | 5,9100 | 5,9600 | 5,9600 | 2.124.500 |
| 30 gen 2024 | 6,2000 | 6,2800 | 6,1000 | 6,1100 | 6,1100 | 541.600 |
| 29 gen 2024 | 6,2500 | 6,3200 | 6,2100 | 6,2600 | 6,2600 | 298.900 |
| 26 gen 2024 | 6,3500 | 6,3500 | 6,2300 | 6,3000 | 6,3000 | 223.600 |
| 25 gen 2024 | 6,1900 | 6,3500 | 6,1100 | 6,3400 | 6,3400 | 601.100 |
| 24 gen 2024 | 6,2500 | 6,2500 | 6,1100 | 6,1900 | 6,1900 | 715.700 |
| 23 gen 2024 | 6,1100 | 6,4200 | 6,1100 | 6,2500 | 6,2500 | 1.148.500 |
| 22 gen 2024 | 6,1800 | 6,2600 | 6,1100 | 6,1100 | 6,1100 | 376.800 |
| 19 gen 2024 | 6,1700 | 6,2700 | 6,0400 | 6,1800 | 6,1800 | 665.500 |
| 18 gen 2024 | 6,2600 | 6,3100 | 6,1600 | 6,1600 | 6,1600 | 419.000 |
| 17 gen 2024 | 6,1900 | 6,3300 | 6,1500 | 6,2500 | 6,2500 | 565.900 |
| 16 gen 2024 | 6,3600 | 6,5800 | 6,2000 | 6,2300 | 6,2300 | 1.168.100 |
| 15 gen 2024 | 6,4200 | 6,5400 | 6,2300 | 6,4300 | 6,4300 | 700.500 |
| 12 gen 2024 | 6,5800 | 6,7000 | 6,1400 | 6,4000 | 6,4000 | 2.026.200 |
| 11 gen 2024 | 6,7500 | 6,8000 | 6,4700 | 6,5700 | 6,5700 | 1.075.500 |
| 10 gen 2024 | 6,7000 | 6,7300 | 6,3300 | 6,7000 | 6,7000 | 1.503.000 |
| 09 gen 2024 | 6,7500 | 6,9200 | 6,6200 | 6,6500 | 6,6500 | 1.140.300 |
| 08 gen 2024 | 6,5300 | 6,8600 | 6,5300 | 6,8200 | 6,8200 | 803.600 |
| 05 gen 2024 | 6,6500 | 6,8900 | 6,5100 | 6,5300 | 6,5300 | 1.308.300 |
| 04 gen 2024 | 6,8800 | 6,9400 | 6,5100 | 6,6400 | 6,6400 | 2.401.100 |
| 03 gen 2024 | 7,3500 | 7,5300 | 6,5700 | 6,9200 | 6,9200 | 3.260.300 |
| 02 gen 2024 | 7,7800 | 7,9000 | 7,3500 | 7,3800 | 7,3800 | 977.000 |
| 28 dic 2023 | 7,4000 | 8,0000 | 7,3500 | 8,0000 | 8,0000 | 2.511.500 |
| 27 dic 2023 | 6,8400 | 7,6500 | 6,8200 | 7,3800 | 7,3800 | 2.402.500 |
| 26 dic 2023 | 6,4900 | 6,9000 | 6,4300 | 6,8700 | 6,8700 | 1.246.000 |
| 22 dic 2023 | 6,2500 | 6,5000 | 6,2000 | 6,4700 | 6,4700 | 1.453.100 |
| 21 dic 2023 | 6,2000 | 6,3000 | 5,9800 | 6,3000 | 6,3000 | 1.947.100 |
| 20 dic 2023 | 6,4600 | 6,5300 | 6,1300 | 6,1400 | 6,1400 | 1.529.300 |
| 19 dic 2023 | 6,8200 | 6,8200 | 6,4100 | 6,4100 | 6,4100 | 1.288.700 |
| 18 dic 2023 | 6,5600 | 6,8500 | 6,5600 | 6,7500 | 6,7500 | 670.900 |
| 15 dic 2023 | 6,7000 | 6,7800 | 6,4700 | 6,5400 | 6,5400 | 712.400 |
| 14 dic 2023 | 6,8200 | 6,9200 | 6,3900 | 6,7000 | 6,7000 | 1.906.500 |
| 13 dic 2023 | 6,4800 | 7,0000 | 6,3300 | 6,8300 | 6,8300 | 914.700 |
| 12 dic 2023 | 6,4500 | 6,6500 | 6,1300 | 6,5100 | 6,5100 | 1.437.800 |
| 11 dic 2023 | 6,2300 | 6,4500 | 6,0800 | 6,4500 | 6,4500 | 855.200 |
| 08 dic 2023 | 6,0500 | 6,3000 | 5,8900 | 6,2900 | 6,2900 | 1.085.500 |
| 07 dic 2023 | 5,9000 | 6,0900 | 5,8800 | 6,0600 | 6,0600 | 739.400 |
| *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.