Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.586,86 +1.530,77 (+2,55%)
Trend Etf Msci Us Technology Fundo De Investimento De Indice (UTEC11.SA)
São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
Alla chiusura: 05:15PM BRT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 16,23 | 16,23 | 16,09 | 16,13 | 16,13 | 116.944 |
| 16 mag 2024 | 16,63 | 16,63 | 16,24 | 16,26 | 16,26 | 33.790 |
| 15 mag 2024 | 16,22 | 16,35 | 16,20 | 16,33 | 16,33 | 7.611 |
| 14 mag 2024 | 15,84 | 15,96 | 15,84 | 15,96 | 15,96 | 76.173 |
| 13 mag 2024 | 15,79 | 15,87 | 15,79 | 15,84 | 15,84 | 31.565 |
| 10 mag 2024 | 15,48 | 15,82 | 15,48 | 15,78 | 15,78 | 37.755 |
| 09 mag 2024 | 15,71 | 15,77 | 15,69 | 15,70 | 15,70 | 139.753 |
| 08 mag 2024 | 15,46 | 15,57 | 15,46 | 15,57 | 15,57 | 42.575 |
| 07 mag 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | 28.035 |
| 06 mag 2024 | 15,50 | 15,55 | 15,46 | 15,55 | 15,55 | 39.278 |
| 03 mag 2024 | 15,39 | 15,39 | 15,32 | 15,32 | 15,32 | 909 |
| 02 mag 2024 | 15,25 | 15,25 | 14,96 | 15,06 | 15,06 | 264.732 |
| 30 apr 2024 | 15,16 | 15,43 | 15,16 | 15,22 | 15,22 | 244.407 |
| 29 apr 2024 | 15,33 | 15,35 | 15,30 | 15,35 | 15,35 | 97.934 |
| 26 apr 2024 | 15,34 | 15,34 | 15,30 | 15,30 | 15,30 | 111.253 |
| 25 apr 2024 | 15,13 | 15,16 | 15,13 | 15,16 | 15,16 | 35.168 |
| 24 apr 2024 | 15,07 | 15,15 | 15,07 | 15,13 | 15,13 | 52.099 |
| 23 apr 2024 | 15,12 | 15,12 | 14,99 | 15,07 | 15,07 | 112.993 |
| 22 apr 2024 | 14,72 | 14,95 | 14,72 | 14,93 | 14,93 | 37.709 |
| 19 apr 2024 | 15,60 | 15,60 | 14,74 | 14,81 | 14,81 | 182.077 |
| 18 apr 2024 | 15,48 | 15,48 | 15,33 | 15,34 | 15,34 | 65.737 |
| 17 apr 2024 | 16,27 | 16,27 | 15,43 | 15,47 | 15,47 | 107.514 |
| 16 apr 2024 | 15,73 | 15,84 | 15,73 | 15,78 | 15,78 | 209.017 |
| 15 apr 2024 | 15,38 | 15,95 | 15,38 | 15,52 | 15,52 | 204.581 |
| 12 apr 2024 | 15,77 | 15,77 | 15,61 | 15,64 | 15,64 | 185.578 |
| 11 apr 2024 | 15,56 | 15,83 | 15,56 | 15,83 | 15,83 | 7.001 |
| 10 apr 2024 | 15,67 | 15,67 | 15,40 | 15,48 | 15,48 | 196.650 |
| 09 apr 2024 | 15,46 | 15,46 | 15,27 | 15,42 | 15,42 | 77.112 |
| 08 apr 2024 | 15,58 | 15,58 | 15,42 | 15,46 | 15,46 | 135.224 |
| 05 apr 2024 | 15,64 | 15,64 | 15,45 | 15,59 | 15,59 | 84.526 |
| 04 apr 2024 | 15,68 | 15,68 | 15,33 | 15,34 | 15,34 | 50.008 |
| 03 apr 2024 | 15,70 | 15,70 | 15,53 | 15,57 | 15,57 | 80.597 |
| 02 apr 2024 | 15,65 | 15,65 | 15,43 | 15,60 | 15,60 | 163.214 |
| 01 apr 2024 | 15,93 | 15,93 | 15,71 | 15,77 | 15,77 | 99.798 |
| 28 mar 2024 | 15,57 | 15,60 | 15,57 | 15,59 | 15,59 | 36.060 |
| 27 mar 2024 | 15,57 | 15,57 | 15,40 | 15,53 | 15,53 | 68.915 |
| 26 mar 2024 | 15,64 | 15,64 | 15,48 | 15,50 | 15,50 | 16.086 |
| 25 mar 2024 | 15,88 | 15,88 | 15,50 | 15,53 | 15,53 | 29.261 |
| 22 mar 2024 | 15,60 | 15,70 | 15,60 | 15,67 | 15,67 | 30.883 |
| 21 mar 2024 | 15,69 | 15,70 | 15,60 | 15,60 | 15,60 | 73.201 |
| 20 mar 2024 | 15,44 | 15,55 | 15,44 | 15,55 | 15,55 | 92.953 |
| 19 mar 2024 | 15,35 | 15,51 | 15,30 | 15,51 | 15,51 | 67.902 |
| 18 mar 2024 | 15,64 | 15,64 | 15,41 | 15,41 | 15,41 | 124.151 |
| 15 mar 2024 | 15,29 | 15,29 | 15,25 | 15,27 | 15,27 | 11.491 |
| 14 mar 2024 | 15,50 | 15,50 | 15,34 | 15,43 | 15,43 | 25.439 |
| 13 mar 2024 | 15,62 | 15,62 | 15,43 | 15,46 | 15,46 | 48.841 |
| 12 mar 2024 | 15,30 | 15,62 | 15,30 | 15,62 | 15,62 | 123.485 |
| 11 mar 2024 | 15,32 | 15,33 | 15,28 | 15,33 | 15,33 | 24.373 |
| 08 mar 2024 | 15,87 | 15,87 | 15,25 | 15,39 | 15,39 | 107.182 |
| 07 mar 2024 | 15,54 | 15,54 | 15,42 | 15,51 | 15,51 | 14.765 |
| 06 mar 2024 | 14,98 | 15,29 | 14,98 | 15,29 | 15,29 | 106.581 |
| 05 mar 2024 | 15,50 | 15,50 | 15,03 | 15,14 | 15,14 | 5.369 |
| 04 mar 2024 | 15,76 | 15,76 | 15,49 | 15,50 | 15,50 | 65.990 |
| 01 mar 2024 | 15,25 | 15,50 | 15,25 | 15,49 | 15,49 | 103.056 |
| 29 feb 2024 | 15,33 | 15,33 | 15,17 | 15,25 | 15,25 | 34.373 |
| 28 feb 2024 | 15,06 | 15,10 | 15,03 | 15,10 | 15,10 | 55.019 |
| 27 feb 2024 | 14,95 | 15,17 | 14,88 | 15,08 | 15,08 | 175.132 |
| 26 feb 2024 | 15,41 | 15,41 | 15,15 | 15,18 | 15,18 | 34.784 |
| 23 feb 2024 | 15,40 | 15,40 | 15,15 | 15,18 | 15,18 | 78.722 |
| 22 feb 2024 | 15,00 | 15,16 | 15,00 | 15,16 | 15,16 | 13.104 |
| 21 feb 2024 | 14,55 | 14,60 | 14,47 | 14,60 | 14,60 | 148.702 |
| 20 feb 2024 | 14,78 | 14,78 | 14,60 | 14,70 | 14,70 | 140.820 |
| 19 feb 2024 | 14,99 | 15,25 | 14,74 | 14,96 | 14,96 | 511 |
| 16 feb 2024 | 15,39 | 15,39 | 14,96 | 14,99 | 14,99 | 81.653 |
| 15 feb 2024 | 15,36 | 15,37 | 15,08 | 15,18 | 15,18 | 76.784 |
| 14 feb 2024 | 15,32 | 15,32 | 15,03 | 15,19 | 15,19 | 70.420 |
| 09 feb 2024 | 15,46 | 15,46 | 15,17 | 15,31 | 15,31 | 97.695 |
| 08 feb 2024 | 15,28 | 15,28 | 15,11 | 15,22 | 15,22 | 10.812 |
| 07 feb 2024 | 14,97 | 15,06 | 14,95 | 15,06 | 15,06 | 158.902 |
| 06 feb 2024 | 15,19 | 15,19 | 14,72 | 14,83 | 14,83 | 1.991 |
| 05 feb 2024 | 14,87 | 15,15 | 14,70 | 14,94 | 14,94 | 10.843 |
| 02 feb 2024 | 14,41 | 14,90 | 14,41 | 14,87 | 14,87 | 119.032 |
| 01 feb 2024 | 14,59 | 14,61 | 14,52 | 14,58 | 14,58 | 125.862 |
| 31 gen 2024 | 15,08 | 15,08 | 14,52 | 14,52 | 14,52 | 87.416 |
| 30 gen 2024 | 15,25 | 15,25 | 14,79 | 14,80 | 14,80 | 69.650 |
| 29 gen 2024 | 14,45 | 14,93 | 14,45 | 14,93 | 14,93 | 135.545 |
| 26 gen 2024 | 14,90 | 14,90 | 14,63 | 14,65 | 14,65 | 66.960 |
| 25 gen 2024 | 14,88 | 14,95 | 14,80 | 14,84 | 14,84 | 70.204 |
| 24 gen 2024 | 15,07 | 15,07 | 14,60 | 14,85 | 14,85 | 130.763 |
| 23 gen 2024 | 15,19 | 15,19 | 14,80 | 14,82 | 14,82 | 109.313 |
| 22 gen 2024 | 14,79 | 14,92 | 14,77 | 14,86 | 14,86 | 232.201 |
| 19 gen 2024 | 14,49 | 14,60 | 14,40 | 14,60 | 14,60 | 55.107 |
| 18 gen 2024 | 14,26 | 14,33 | 14,20 | 14,30 | 14,30 | 47.941 |
| 17 gen 2024 | 13,86 | 14,03 | 13,86 | 14,03 | 14,03 | 21.944 |
| 16 gen 2024 | 14,23 | 14,23 | 13,91 | 14,08 | 14,08 | 270.418 |
| 15 gen 2024 | 14,89 | 14,89 | 13,64 | 13,86 | 13,86 | 133 |
| 12 gen 2024 | 13,65 | 13,88 | 13,65 | 13,86 | 13,86 | 18.408 |
| 11 gen 2024 | 13,91 | 13,91 | 13,79 | 13,88 | 13,88 | 50.025 |
| 10 gen 2024 | 13,81 | 14,09 | 13,81 | 13,90 | 13,90 | 41.788 |
| 09 gen 2024 | 13,73 | 13,85 | 13,73 | 13,81 | 13,81 | 60.336 |
| 08 gen 2024 | 13,60 | 13,69 | 13,60 | 13,69 | 13,69 | 71.990 |
| 05 gen 2024 | 13,46 | 13,48 | 13,34 | 13,36 | 13,36 | 183.720 |
| 04 gen 2024 | 13,35 | 13,62 | 13,35 | 13,44 | 13,44 | 113.586 |
| 03 gen 2024 | 14,03 | 14,03 | 13,57 | 13,57 | 13,57 | 69.230 |
| 02 gen 2024 | 14,20 | 14,20 | 13,63 | 13,73 | 13,73 | 209.545 |
| 28 dic 2023 | 14,00 | 14,05 | 14,00 | 14,01 | 14,01 | 31.554 |
| 27 dic 2023 | 13,90 | 13,95 | 13,88 | 13,94 | 13,94 | 32.927 |
| 26 dic 2023 | 14,18 | 14,18 | 13,75 | 13,89 | 13,89 | 38.294 |
| 22 dic 2023 | 14,25 | 14,25 | 13,90 | 13,95 | 13,95 | 159.497 |
| 21 dic 2023 | 13,73 | 14,00 | 13,73 | 14,00 | 14,00 | 91.960 |
| *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.