Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.395,05 +759,52 (+1,23%)
PPLA Participations Ltd. (PPLA11.SA)
São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
Alla chiusura: 01:50PM BRT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 2,8900 | 2,9000 | 2,8900 | 2,9000 | 2,9000 | 10 |
| 25 lug 2024 | 2,8000 | 2,8900 | 2,8000 | 2,8900 | 2,8900 | 160 |
| 24 lug 2024 | 2,7400 | 2,9000 | 2,7400 | 2,7500 | 2,7500 | 1.123 |
| 23 lug 2024 | 2,8100 | 2,8100 | 2,7000 | 2,7000 | 2,7000 | 54 |
| 22 lug 2024 | 2,9000 | 2,9000 | 2,8000 | 2,9000 | 2,9000 | 656 |
| 19 lug 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 18 lug 2024 | 2,9200 | 2,9200 | 2,9000 | 2,9000 | 2,9000 | 222 |
| 17 lug 2024 | 3,1600 | 3,1600 | 2,9000 | 2,9000 | 2,9000 | 2.281 |
| 16 lug 2024 | 2,9500 | 3,1600 | 2,9500 | 3,1600 | 3,1600 | 61 |
| 15 lug 2024 | 3,0600 | 3,1900 | 3,0000 | 3,0200 | 3,0200 | 862 |
| 12 lug 2024 | 3,2800 | 3,3000 | 3,1000 | 3,1000 | 3,1000 | 124 |
| 11 lug 2024 | 3,3300 | 3,3300 | 3,0800 | 3,1400 | 3,1400 | 1.148 |
| 10 lug 2024 | 3,4800 | 3,4900 | 2,9200 | 3,3200 | 3,3200 | 2.092 |
| 09 lug 2024 | 3,2400 | 3,2400 | 3,2200 | 3,2200 | 3,2200 | 30 |
| 08 lug 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3 |
| 05 lug 2024 | 3,4400 | 3,4500 | 3,2100 | 3,4500 | 3,4500 | 72 |
| 04 lug 2024 | 3,4800 | 3,4800 | 3,3000 | 3,3000 | 3,3000 | 101 |
| 03 lug 2024 | 3,2000 | 3,5000 | 3,1700 | 3,5000 | 3,5000 | 1.287 |
| 02 lug 2024 | 3,1800 | 3,2000 | 3,1800 | 3,2000 | 3,2000 | 102 |
| 01 lug 2024 | 3,6800 | 3,6800 | 3,2000 | 3,2000 | 3,2000 | 1.521 |
| 28 giu 2024 | 3,4000 | 3,6800 | 3,2000 | 3,6800 | 3,6800 | 782 |
| 27 giu 2024 | 3,3700 | 3,6200 | 3,1000 | 3,6200 | 3,6200 | 1.502 |
| 26 giu 2024 | 3,6800 | 3,6800 | 3,6000 | 3,6700 | 3,6700 | 28 |
| 25 giu 2024 | 3,2800 | 3,6700 | 3,2800 | 3,6700 | 3,6700 | 190 |
| 24 giu 2024 | 3,6700 | 3,6700 | 3,3000 | 3,6600 | 3,6600 | 9 |
| 21 giu 2024 | 3,3900 | 3,6700 | 3,3000 | 3,6700 | 3,6700 | 180 |
| 20 giu 2024 | 3,4300 | 3,6700 | 3,1900 | 3,6700 | 3,6700 | 245 |
| 19 giu 2024 | 3,5300 | 3,7000 | 3,3300 | 3,6900 | 3,6900 | 1.627 |
| 18 giu 2024 | 3,5500 | 3,7200 | 3,5200 | 3,7200 | 3,7200 | 113 |
| 17 giu 2024 | 3,7500 | 3,7500 | 3,5200 | 3,6900 | 3,6900 | 401 |
| 14 giu 2024 | 3,7500 | 3,7500 | 3,6400 | 3,7500 | 3,7500 | 35 |
| 13 giu 2024 | 3,6200 | 3,7500 | 3,6200 | 3,7500 | 3,7500 | 11 |
| 12 giu 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 11 giu 2024 | 3,6000 | 3,7500 | 3,6000 | 3,7200 | 3,7200 | 5 |
| 10 giu 2024 | 3,7500 | 3,7500 | 3,7200 | 3,7200 | 3,7200 | 14 |
| 07 giu 2024 | 3,5900 | 3,7500 | 3,5800 | 3,7500 | 3,7500 | 279 |
| 06 giu 2024 | 3,5700 | 3,7300 | 3,5700 | 3,6000 | 3,6000 | 41 |
| 05 giu 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 81 |
| 04 giu 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 8 |
| 03 giu 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3 |
| 31 mag 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 29 mag 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 28 mag 2024 | 3,6300 | 3,7000 | 3,5600 | 3,7000 | 3,7000 | 543 |
| 27 mag 2024 | 3,7500 | 3,7500 | 3,6300 | 3,6300 | 3,6300 | 38 |
| 24 mag 2024 | 3,7400 | 3,7500 | 3,7400 | 3,7500 | 3,7500 | 15 |
| 23 mag 2024 | 3,7500 | 3,7500 | 3,6200 | 3,7400 | 3,7400 | 70 |
| 22 mag 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3 |
| 21 mag 2024 | 3,5400 | 3,7400 | 3,5400 | 3,7400 | 3,7400 | 22 |
| 20 mag 2024 | 3,7500 | 3,7500 | 3,6200 | 3,6200 | 3,6200 | 35 |
| 17 mag 2024 | 3,7500 | 3,7500 | 3,5000 | 3,7400 | 3,7400 | 864 |
| 16 mag 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 230 |
| 15 mag 2024 | 3,7500 | 3,7500 | 3,6100 | 3,7300 | 3,7300 | 665 |
| 14 mag 2024 | 3,7500 | 3,7500 | 3,6100 | 3,7400 | 3,7400 | 47 |
| 13 mag 2024 | 3,7300 | 3,7500 | 3,6200 | 3,7500 | 3,7500 | 232 |
| 10 mag 2024 | 3,6100 | 3,7500 | 3,6100 | 3,7500 | 3,7500 | 24 |
| 09 mag 2024 | 3,7100 | 3,7400 | 3,6200 | 3,6200 | 3,6200 | 53 |
| 08 mag 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 8 |
| 07 mag 2024 | 3,7500 | 3,7500 | 3,6200 | 3,6200 | 3,6200 | 5 |
| 06 mag 2024 | 3,6200 | 3,7500 | 3,6100 | 3,7500 | 3,7500 | 147 |
| 03 mag 2024 | 3,7500 | 3,7500 | 3,6300 | 3,6400 | 3,6400 | 124 |
| 02 mag 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 30 apr 2024 | 3,7300 | 3,7500 | 3,6100 | 3,7500 | 3,7500 | 103 |
| 29 apr 2024 | 3,6000 | 3,7500 | 3,5900 | 3,7500 | 3,7500 | 87 |
| 26 apr 2024 | 3,6200 | 3,7400 | 3,5900 | 3,6000 | 3,6000 | 114 |
| 25 apr 2024 | 3,6000 | 3,6600 | 3,6000 | 3,6200 | 3,6200 | 433 |
| 24 apr 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3 |
| 23 apr 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 15 |
| 22 apr 2024 | 3,7500 | 3,7500 | 3,5500 | 3,7500 | 3,7500 | 117 |
| 19 apr 2024 | 3,4400 | 3,7500 | 3,4400 | 3,7500 | 3,7500 | 960 |
| 18 apr 2024 | 3,6900 | 3,6900 | 3,5200 | 3,5200 | 3,5200 | 471 |
| 17 apr 2024 | 3,6800 | 3,6900 | 3,5100 | 3,6900 | 3,6900 | 6 |
| 16 apr 2024 | 3,6400 | 3,6900 | 3,4600 | 3,6900 | 3,6900 | 308 |
| 15 apr 2024 | 3,6900 | 3,6900 | 3,3800 | 3,3800 | 3,3800 | 206 |
| 12 apr 2024 | 3,5200 | 3,6900 | 3,5200 | 3,6900 | 3,6900 | 6 |
| 11 apr 2024 | 3,6900 | 3,6900 | 3,5100 | 3,6900 | 3,6900 | 366 |
| 10 apr 2024 | 3,6500 | 3,6900 | 3,5100 | 3,6900 | 3,6900 | 547 |
| 09 apr 2024 | 3,6900 | 3,6900 | 3,6800 | 3,6800 | 3,6800 | 13 |
| 08 apr 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 11 |
| 05 apr 2024 | 3,6000 | 3,6700 | 3,5100 | 3,6700 | 3,6700 | 104 |
| 04 apr 2024 | 3,6400 | 3,6800 | 3,6400 | 3,6800 | 3,6800 | 53 |
| 03 apr 2024 | 3,6000 | 3,6900 | 3,5000 | 3,6500 | 3,6500 | 261 |
| 02 apr 2024 | 3,4200 | 3,6900 | 3,3700 | 3,6400 | 3,6400 | 3.545 |
| 01 apr 2024 | 3,4000 | 3,6100 | 3,4000 | 3,6100 | 3,6100 | 104 |
| 28 mar 2024 | 3,5000 | 3,6100 | 3,4000 | 3,6100 | 3,6100 | 380 |
| 27 mar 2024 | 3,5400 | 3,6100 | 3,5300 | 3,6100 | 3,6100 | 726 |
| 26 mar 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 27 |
| 25 mar 2024 | 3,6900 | 3,6900 | 3,6100 | 3,6100 | 3,6100 | 209 |
| 22 mar 2024 | 3,5400 | 3,6900 | 3,4600 | 3,6900 | 3,6900 | 6.686 |
| 21 mar 2024 | 3,6800 | 3,6800 | 3,6700 | 3,6700 | 3,6700 | 9 |
| 20 mar 2024 | 3,6900 | 3,6900 | 3,5200 | 3,6700 | 3,6700 | 283 |
| 19 mar 2024 | 3,6600 | 3,6900 | 3,6600 | 3,6900 | 3,6900 | 1.900 |
| 18 mar 2024 | 3,5300 | 3,6100 | 3,5300 | 3,6100 | 3,6100 | 167 |
| 15 mar 2024 | 3,5700 | 3,7100 | 3,5200 | 3,5200 | 3,5200 | 22 |
| 14 mar 2024 | 3,5300 | 3,7100 | 3,5100 | 3,7100 | 3,7100 | 14 |
| 13 mar 2024 | 3,6100 | 3,6100 | 3,5700 | 3,6000 | 3,6000 | 280 |
| 12 mar 2024 | 3,5700 | 3,5700 | 3,5500 | 3,5700 | 3,5700 | 334 |
| 11 mar 2024 | 3,5700 | 3,6000 | 3,5300 | 3,5700 | 3,5700 | 991 |
| 08 mar 2024 | 3,7600 | 3,7600 | 3,5700 | 3,5700 | 3,5700 | 2.511 |
| 07 mar 2024 | 3,7300 | 3,7600 | 3,7300 | 3,7600 | 3,7600 | 36 |
| 06 mar 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 1 |
| *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.