Italia markets closed
Dow Jones
41.781,34 +159,26 (+0,38%) Nasdaq
17.710,11 +117,98 (+0,67%) Nikkei 225
36.203,22 -378,54 (-1,03%) EUR/USD
1,1125 -0,0010 (-0,09%) Bitcoin EUR
55.045,87 +2.966,80 (+5,70%) XRP EUR
0,53 +0,02 (+4,36%)
PPLA Participations Ltd. (PPLA11.SA)
São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
In data: 02:53PM BRT. Mercato aperto.
Periodo di tempo:
17 set 2023 - 17 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 set 2024 | 0,0000 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | - |
| 13 set 2024 | 2,5800 | 2,6000 | 2,5800 | 2,6000 | 2,6000 | 35 |
| 12 set 2024 | 2,6000 | 2,6500 | 2,6000 | 2,6500 | 2,6500 | 448 |
| 11 set 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 67 |
| 10 set 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 846 |
| 09 set 2024 | 2,6200 | 2,6200 | 2,6100 | 2,6100 | 2,6100 | 15 |
| 06 set 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 20 |
| 05 set 2024 | 2,8300 | 2,8300 | 2,6500 | 2,6500 | 2,6500 | 36 |
| 04 set 2024 | 2,5800 | 2,9000 | 2,5800 | 2,8900 | 2,8900 | 72 |
| 03 set 2024 | 2,9000 | 2,9000 | 2,7500 | 2,7500 | 2,7500 | 25 |
| 02 set 2024 | 2,5400 | 2,8700 | 2,4500 | 2,8700 | 2,8700 | 548 |
| 30 ago 2024 | 2,6500 | 2,6500 | 2,5600 | 2,5600 | 2,5600 | 350 |
| 29 ago 2024 | 2,7300 | 2,7400 | 2,6200 | 2,6200 | 2,6200 | 294 |
| 28 ago 2024 | 2,8100 | 2,8100 | 2,7400 | 2,7500 | 2,7500 | 1.104 |
| 27 ago 2024 | 2,7800 | 2,7800 | 2,7700 | 2,7700 | 2,7700 | 20 |
| 26 ago 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 101 |
| 23 ago 2024 | 2,8800 | 2,8800 | 2,8300 | 2,8300 | 2,8300 | 253 |
| 22 ago 2024 | 2,8300 | 2,9500 | 2,8300 | 2,9100 | 2,9100 | 87 |
| 21 ago 2024 | 2,8300 | 2,9900 | 2,8300 | 2,8300 | 2,8300 | 40 |
| 20 ago 2024 | 2,9400 | 2,9400 | 2,8600 | 2,8600 | 2,8600 | 235 |
| 19 ago 2024 | 3,0700 | 3,0700 | 2,8500 | 3,0000 | 3,0000 | 172 |
| 16 ago 2024 | 3,0400 | 3,0400 | 2,8000 | 3,0300 | 3,0300 | 129 |
| 15 ago 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 12 |
| 14 ago 2024 | 2,8800 | 2,8800 | 2,8000 | 2,8000 | 2,8000 | 110 |
| 13 ago 2024 | 2,7500 | 2,9000 | 2,7500 | 2,8700 | 2,8700 | 46 |
| 12 ago 2024 | 2,9000 | 3,4800 | 2,9000 | 2,9000 | 2,9000 | 2.312 |
| 09 ago 2024 | 2,8800 | 2,8800 | 2,5000 | 2,7200 | 2,7200 | 3.727 |
| 08 ago 2024 | 2,8900 | 2,8900 | 2,8500 | 2,8500 | 2,8500 | 300 |
| 07 ago 2024 | 2,8200 | 2,8500 | 2,6400 | 2,8500 | 2,8500 | 301 |
| 06 ago 2024 | 2,8100 | 2,8400 | 2,8100 | 2,8200 | 2,8200 | 10 |
| 05 ago 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 38 |
| 02 ago 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2 |
| 01 ago 2024 | 2,8900 | 2,8900 | 2,7800 | 2,7800 | 2,7800 | 11 |
| 31 lug 2024 | 2,6100 | 2,8700 | 2,6100 | 2,8700 | 2,8700 | 269 |
| 30 lug 2024 | 2,6500 | 2,6500 | 2,6100 | 2,6100 | 2,6100 | 7 |
| 29 lug 2024 | 2,8900 | 2,8900 | 2,7100 | 2,7100 | 2,7100 | 310 |
| 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 |
| *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.