Italia markets open in 6 hours 43 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0730 +0,0002 (+0,02%) Bitcoin EUR
55.059,53 +786,86 (+1,45%) CMC Crypto 200
1.273,52 +2,78 (+0,22%)
Trend Etf Nasdaq 100 Fundo De Investimento De Indice - Investimento No Exterior (NASD11.SA)
São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
Alla chiusura: 05:16PM BRT
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 | 12,55 | 12,55 | 12,31 | 12,50 | 12,50 | 760.826 |
| 30 apr 2024 | 12,67 | 12,82 | 12,61 | 12,61 | 12,61 | 2.639.174 |
| 29 apr 2024 | 12,65 | 12,72 | 12,61 | 12,67 | 12,67 | 1.937.090 |
| 26 apr 2024 | 12,61 | 12,68 | 12,49 | 12,62 | 12,62 | 680.084 |
| 25 apr 2024 | 12,44 | 12,58 | 12,41 | 12,54 | 12,54 | 1.017.011 |
| 24 apr 2024 | 12,53 | 12,69 | 12,53 | 12,58 | 12,58 | 1.839.303 |
| 23 apr 2024 | 12,45 | 12,55 | 12,45 | 12,52 | 12,52 | 1.324.066 |
| 22 apr 2024 | 12,45 | 12,48 | 12,30 | 12,39 | 12,39 | 3.494.686 |
| 19 apr 2024 | 12,68 | 12,72 | 12,30 | 12,36 | 12,36 | 11.449.050 |
| 18 apr 2024 | 12,82 | 12,89 | 12,66 | 12,66 | 12,66 | 1.508.576 |
| 17 apr 2024 | 13,03 | 13,03 | 12,76 | 12,79 | 12,79 | 781.840 |
| 16 apr 2024 | 12,97 | 13,05 | 12,89 | 13,01 | 13,01 | 790.365 |
| 15 apr 2024 | 13,00 | 13,10 | 12,77 | 12,79 | 12,79 | 665.341 |
| 12 apr 2024 | 13,00 | 13,00 | 12,83 | 12,85 | 12,85 | 439.804 |
| 11 apr 2024 | 12,77 | 13,03 | 12,77 | 13,00 | 13,00 | 1.079.070 |
| 10 apr 2024 | 12,57 | 12,77 | 12,55 | 12,74 | 12,74 | 460.292 |
| 09 apr 2024 | 12,71 | 12,71 | 12,54 | 12,68 | 12,68 | 443.930 |
| 08 apr 2024 | 12,82 | 12,85 | 12,66 | 12,66 | 12,66 | 657.756 |
| 05 apr 2024 | 12,60 | 12,85 | 12,56 | 12,82 | 12,82 | 2.235.543 |
| 04 apr 2024 | 12,80 | 12,87 | 12,59 | 12,60 | 12,60 | 185.198 |
| 03 apr 2024 | 12,80 | 12,91 | 12,72 | 12,76 | 12,76 | 298.786 |
| 02 apr 2024 | 12,82 | 12,82 | 12,66 | 12,78 | 12,78 | 156.279 |
| 01 apr 2024 | 12,80 | 12,94 | 12,80 | 12,89 | 12,89 | 299.144 |
| 28 mar 2024 | 12,68 | 12,78 | 12,68 | 12,76 | 12,76 | 402.993 |
| 27 mar 2024 | 12,69 | 12,75 | 12,56 | 12,68 | 12,68 | 428.558 |
| 26 mar 2024 | 12,69 | 12,79 | 12,66 | 12,66 | 12,66 | 2.522.154 |
| 25 mar 2024 | 12,75 | 12,76 | 12,63 | 12,68 | 12,68 | 234.598 |
| 22 mar 2024 | 12,75 | 12,82 | 12,69 | 12,78 | 12,78 | 2.757.976 |
| 21 mar 2024 | 12,71 | 12,82 | 12,71 | 12,73 | 12,73 | 5.532.344 |
| 20 mar 2024 | 12,64 | 12,68 | 12,55 | 12,65 | 12,65 | 763.610 |
| 19 mar 2024 | 12,58 | 12,66 | 12,50 | 12,63 | 12,63 | 2.774.614 |
| 18 mar 2024 | 12,52 | 12,74 | 12,51 | 12,58 | 12,58 | 5.284.272 |
| 15 mar 2024 | 12,58 | 12,59 | 12,36 | 12,42 | 12,42 | 215.099 |
| 14 mar 2024 | 12,59 | 12,63 | 12,47 | 12,54 | 12,54 | 495.174 |
| 13 mar 2024 | 12,63 | 12,66 | 12,51 | 12,54 | 12,54 | 1.618.758 |
| 12 mar 2024 | 12,56 | 12,66 | 12,49 | 12,63 | 12,63 | 1.522.327 |
| 11 mar 2024 | 12,55 | 12,55 | 12,40 | 12,47 | 12,47 | 2.123.029 |
| 08 mar 2024 | 12,62 | 12,87 | 12,51 | 12,52 | 12,52 | 6.848.403 |
| 07 mar 2024 | 12,44 | 12,62 | 12,44 | 12,59 | 12,59 | 781.768 |
| 06 mar 2024 | 12,45 | 12,49 | 12,36 | 12,43 | 12,43 | 1.057.459 |
| 05 mar 2024 | 12,55 | 12,55 | 12,31 | 12,37 | 12,37 | 799.031 |
| 04 mar 2024 | 12,69 | 12,69 | 12,57 | 12,57 | 12,57 | 1.161.220 |
| 01 mar 2024 | 12,50 | 12,68 | 12,48 | 12,63 | 12,63 | 994.429 |
| 29 feb 2024 | 12,40 | 12,55 | 12,39 | 12,50 | 12,50 | 320.838 |
| 28 feb 2024 | 12,37 | 12,41 | 12,33 | 12,40 | 12,40 | 880.995 |
| 27 feb 2024 | 12,41 | 12,43 | 12,31 | 12,37 | 12,37 | 2.284.147 |
| 26 feb 2024 | 12,48 | 12,53 | 12,42 | 12,44 | 12,44 | 421.115 |
| 23 feb 2024 | 12,48 | 12,59 | 12,46 | 12,49 | 12,49 | 653.864 |
| 22 feb 2024 | 12,26 | 12,47 | 12,15 | 12,46 | 12,46 | 569.356 |
| 21 feb 2024 | 11,98 | 12,04 | 11,92 | 12,04 | 12,04 | 552.845 |
| 20 feb 2024 | 12,15 | 12,15 | 11,96 | 12,05 | 12,05 | 1.219.023 |
| 19 feb 2024 | 12,27 | 12,31 | 12,08 | 12,16 | 12,16 | 451.221 |
| 16 feb 2024 | 12,40 | 12,49 | 12,22 | 12,24 | 12,24 | 718.416 |
| 15 feb 2024 | 12,38 | 12,39 | 12,28 | 12,38 | 12,38 | 289.784 |
| 14 feb 2024 | 12,25 | 12,36 | 12,19 | 12,36 | 12,36 | 1.023.533 |
| 09 feb 2024 | 12,42 | 12,45 | 12,34 | 12,39 | 12,39 | 1.195.384 |
| 08 feb 2024 | 12,34 | 12,39 | 12,31 | 12,39 | 12,39 | 253.633 |
| 07 feb 2024 | 12,19 | 12,32 | 12,17 | 12,29 | 12,29 | 480.288 |
| 06 feb 2024 | 12,23 | 12,29 | 12,06 | 12,17 | 12,17 | 1.164.304 |
| 05 feb 2024 | 12,23 | 12,35 | 12,20 | 12,23 | 12,23 | 1.060.468 |
| 02 feb 2024 | 11,98 | 12,29 | 11,97 | 12,23 | 12,23 | 2.476.772 |
| 01 feb 2024 | 11,91 | 11,93 | 11,76 | 11,90 | 11,90 | 243.774 |
| 31 gen 2024 | 11,97 | 12,01 | 11,81 | 11,84 | 11,84 | 785.079 |
| 30 gen 2024 | 12,13 | 12,17 | 12,02 | 12,05 | 12,05 | 265.370 |
| 29 gen 2024 | 11,96 | 12,13 | 11,90 | 12,13 | 12,13 | 325.051 |
| 26 gen 2024 | 12,00 | 12,00 | 11,89 | 11,92 | 11,92 | 344.872 |
| 25 gen 2024 | 12,04 | 12,12 | 11,95 | 12,00 | 12,00 | 465.051 |
| 24 gen 2024 | 12,03 | 12,12 | 11,97 | 12,04 | 12,04 | 282.601 |
| 23 gen 2024 | 12,04 | 12,08 | 11,96 | 12,02 | 12,02 | 311.757 |
| 22 gen 2024 | 11,97 | 12,12 | 11,96 | 12,04 | 12,04 | 694.049 |
| 19 gen 2024 | 11,68 | 11,92 | 11,67 | 11,90 | 11,90 | 598.181 |
| 18 gen 2024 | 11,55 | 11,72 | 11,53 | 11,68 | 11,68 | 1.262.143 |
| 17 gen 2024 | 11,56 | 11,59 | 11,40 | 11,50 | 11,50 | 325.521 |
| 16 gen 2024 | 11,45 | 11,57 | 11,39 | 11,55 | 11,55 | 433.792 |
| 15 gen 2024 | 11,45 | 11,50 | 11,41 | 11,46 | 11,46 | 69.314 |
| 12 gen 2024 | 11,35 | 11,41 | 11,34 | 11,39 | 11,39 | 148.199 |
| 11 gen 2024 | 11,48 | 11,53 | 11,31 | 11,42 | 11,42 | 314.597 |
| 10 gen 2024 | 11,40 | 11,46 | 11,36 | 11,45 | 11,45 | 81.559 |
| 09 gen 2024 | 11,22 | 11,42 | 11,18 | 11,42 | 11,42 | 337.517 |
| 08 gen 2024 | 11,08 | 11,30 | 11,08 | 11,30 | 11,30 | 237.944 |
| 05 gen 2024 | 11,16 | 11,17 | 11,05 | 11,09 | 11,09 | 379.490 |
| 04 gen 2024 | 11,21 | 11,24 | 11,13 | 11,13 | 11,13 | 141.059 |
| 03 gen 2024 | 11,33 | 11,33 | 11,19 | 11,22 | 11,22 | 720.154 |
| 02 gen 2024 | 11,41 | 11,41 | 11,27 | 11,33 | 11,33 | 261.485 |
| 28 dic 2023 | 11,43 | 11,50 | 11,41 | 11,43 | 11,43 | 98.534 |
| 27 dic 2023 | 11,37 | 11,41 | 11,33 | 11,41 | 11,41 | 236.006 |
| 26 dic 2023 | 11,38 | 11,41 | 11,29 | 11,37 | 11,37 | 436.233 |
| 22 dic 2023 | 11,40 | 11,41 | 11,32 | 11,38 | 11,38 | 259.948 |
| 21 dic 2023 | 11,40 | 11,44 | 11,29 | 11,41 | 11,41 | 1.111.763 |
| 20 dic 2023 | 11,37 | 11,49 | 11,31 | 11,34 | 11,34 | 243.700 |
| 19 dic 2023 | 11,40 | 11,40 | 11,32 | 11,40 | 11,40 | 473.436 |
| 18 dic 2023 | 11,46 | 11,48 | 11,39 | 11,40 | 11,40 | 1.644.683 |
| 15 dic 2023 | 11,37 | 11,48 | 11,33 | 11,46 | 11,46 | 310.250 |
| 14 dic 2023 | 11,35 | 11,39 | 11,22 | 11,33 | 11,33 | 3.647.205 |
| 13 dic 2023 | 11,35 | 11,42 | 11,29 | 11,36 | 11,36 | 171.349 |
| 12 dic 2023 | 11,16 | 11,35 | 11,14 | 11,35 | 11,35 | 244.207 |
| 11 dic 2023 | 11,05 | 11,19 | 11,04 | 11,16 | 11,16 | 645.138 |
| 08 dic 2023 | 10,95 | 11,08 | 10,90 | 11,05 | 11,05 | 590.729 |
| 07 dic 2023 | 10,80 | 10,98 | 10,76 | 10,97 | 10,97 | 109.128 |
| 06 dic 2023 | 10,92 | 10,95 | 10,77 | 10,79 | 10,79 | 208.869 |
| *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.