Italia markets closed

Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,83+0,16 (+0,96%)
Alla chiusura: 04:00PM EDT
16,83 0,00 (0,00%)
Dopo ore: 06:10PM EDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202416,9817,1416,8216,8316,831.156.500
27 mar 202416,5116,7316,2116,6716,67985.700
26 mar 202416,2216,5216,1916,4416,44783.400
25 mar 202415,9316,2515,9016,2316,23701.600
22 mar 202416,3216,3615,8916,0016,001.182.300
21 mar 202415,8015,8515,6715,6715,67994.500
20 mar 202415,3815,7615,3615,7315,73865.400
19 mar 202415,2015,4315,1215,3215,32692.900
18 mar 202415,2915,3215,0315,0715,07844.400
15 mar 202415,2915,3215,1915,2615,263.973.100
14 mar 202415,4115,4115,2215,3015,301.137.000
13 mar 202415,4315,5515,3815,4215,421.532.400
12 mar 202415,6015,6115,4515,4515,451.038.000
11 mar 202415,8915,9115,6415,6515,651.580.300
08 mar 202415,8816,1415,8816,0316,03640.900
07 mar 202416,0916,1215,9316,1216,12560.400
06 mar 202416,1616,1916,0716,0816,08513.800
05 mar 202415,9216,0515,8415,9515,95604.500
04 mar 202415,8916,1615,8816,0516,05572.100
01 mar 202415,8816,1115,8116,0816,08657.900
29 feb 202415,7715,8715,6815,8015,80593.600
28 feb 202415,9516,0015,7915,9515,95502.700
27 feb 202416,1416,2615,9316,0616,06771.700
26 feb 202416,1116,1816,0316,1016,10337.600
23 feb 202416,1116,1515,9516,0116,01415.400
22 feb 202416,2916,4316,1716,2416,24720.600
21 feb 202416,3116,3915,9316,1116,11736.700
20 feb 202416,5916,6616,4116,5316,53507.600
16 feb 202416,2216,4516,2116,3816,38531.300
15 feb 202416,6516,6816,0916,1616,16882.000
14 feb 202415,7215,8615,6215,8015,80989.300
13 feb 202415,8316,0115,5215,5915,59446.900
12 feb 202416,0816,1015,9016,0616,06298.900
09 feb 202415,7716,1615,7516,0616,06454.700
08 feb 202416,0216,0215,7315,7415,74500.100
07 feb 202416,2416,4116,1316,1316,13897.500
06 feb 202416,0416,1916,0216,1516,15485.900
05 feb 202415,7215,9115,5115,8515,85692.300
02 feb 202415,7015,9115,6615,8615,861.449.300
01 feb 202415,8316,0615,7016,0516,051.091.200
31 gen 202416,1016,2215,8315,9315,931.210.900
30 gen 202415,6715,7715,6115,7415,74493.400
29 gen 202415,6815,7515,5115,6415,64431.000
26 gen 202415,6415,7415,5315,6415,641.128.500
25 gen 202415,5115,6615,4615,5815,58885.300
24 gen 202415,7615,7915,4015,4215,421.119.700
23 gen 202415,3315,5615,2615,5315,531.255.300
22 gen 202415,2615,3415,0515,2115,211.042.200
19 gen 202415,2615,4615,1715,4515,453.079.100
18 gen 202415,4415,4915,2315,2715,271.595.500
17 gen 202415,4415,5315,3415,4915,49917.400
16 gen 202415,7015,7315,4015,4115,41993.000
12 gen 202415,9515,9615,7215,8815,88608.600
11 gen 202415,6815,7515,3515,6715,671.764.700
10 gen 202415,0015,2514,9315,2415,24876.300
09 gen 202414,8015,0214,7614,9014,90539.200
08 gen 202414,7014,9914,7014,9614,96346.200
05 gen 202414,8214,9314,7614,7914,79359.900
04 gen 202414,5914,8214,5414,7814,78438.100
03 gen 202414,9415,0714,8314,8514,85497.300
02 gen 202415,1915,2014,8214,9414,94600.100
29 dic 202315,3115,3115,1415,2315,23362.500
28 dic 202315,4515,5115,2715,3815,38662.600
27 dic 202315,3315,5415,3115,4515,45488.200
26 dic 202315,4615,5315,3115,3515,35408.900
22 dic 202315,1815,4815,1615,3615,36958.200
21 dic 202315,0215,2214,9715,1615,161.734.800
20 dic 202314,8115,0414,7614,7914,791.346.700
19 dic 202314,9215,0814,7914,9714,971.329.700
18 dic 202314,5014,7514,4214,6914,69634.800
15 dic 202314,4414,5014,2914,3114,311.938.700
14 dic 202314,7214,7714,3614,4414,44771.500
13 dic 202314,0114,5714,0114,4914,492.770.900
12 dic 202313,8813,9713,7113,9313,93498.100
11 dic 202313,7313,9213,6213,9013,901.470.200
08 dic 202313,6413,7913,5613,6713,67697.500
07 dic 202313,9714,0013,6513,7513,751.382.700
06 dic 202313,9314,0113,8913,9913,99818.300
05 dic 202313,6713,8113,6413,7313,73717.400
04 dic 202313,8513,9813,7013,7213,72910.400
01 dic 202313,6113,9913,6013,9613,96683.900
30 nov 202313,6013,8213,5113,7213,721.537.800
29 nov 202313,6813,7913,5613,5613,56781.800
28 nov 202313,8814,0013,7913,8013,80739.500
27 nov 202313,9814,0113,7113,7813,781.001.800
24 nov 202313,7513,8313,6613,8113,81865.000
22 nov 202313,4713,5213,2513,3813,381.305.900
21 nov 202313,2813,3113,1413,2213,22748.500
20 nov 202313,1013,2813,0513,2613,26822.100
17 nov 202313,2113,2513,0813,1413,14781.400
16 nov 202313,2213,3213,0813,3113,311.836.400
15 nov 202313,0813,2513,0013,0313,03872.600
14 nov 202313,0013,0912,8413,0313,031.339.500
13 nov 202312,4712,6112,4512,5612,56514.100
10 nov 202312,3412,4612,2712,3912,39930.400
09 nov 202312,3112,4112,1112,3212,321.098.100
08 nov 202312,5612,6012,2412,3912,39703.500
07 nov 202312,5712,5812,4512,4712,47630.200
06 nov 202312,2712,4112,1812,3612,36663.000
03 nov 202312,2612,4312,2112,3812,38667.900
*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...