Mercados españoles cerrados
S&P 500
5.487,03 +13,80 (+0,25%) Nasdaq
17.862,23 +5,21 (+0,03%) NIKKEI 225
38.570,76 +88,65 (+0,23%) Dólar/Euro
1,0747 +0,0003 (+0,03%) Petróleo Brent
85,21 -0,12 (-0,14%) Bitcoin EUR
60.348,54 +357,46 (+0,60%)
G5 Ferretti FIM C Priv IE (0P0000U9VB.SA)
São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
A partir del 05:00PM BRT. Mercado abierto.
Intervalo de fechas:
19 jun 2023 - 19 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | - | - | - | - | - | - |
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | 2845,65 | 2845,65 | 2845,65 | 2845,65 | 2845,65 | - |
| 13 jun 2024 | 2848,94 | 2848,94 | 2848,94 | 2848,94 | 2848,94 | - |
| 12 jun 2024 | 2852,77 | 2852,77 | 2852,77 | 2852,77 | 2852,77 | - |
| 11 jun 2024 | 2849,53 | 2849,53 | 2849,53 | 2849,53 | 2849,53 | - |
| 10 jun 2024 | 2851,65 | 2851,65 | 2851,65 | 2851,65 | 2851,65 | - |
| 07 jun 2024 | 2859,41 | 2859,41 | 2859,41 | 2859,41 | 2859,41 | - |
| 06 jun 2024 | 2858,76 | 2858,76 | 2858,76 | 2858,76 | 2858,76 | - |
| 05 jun 2024 | 2858,11 | 2858,11 | 2858,11 | 2858,11 | 2858,11 | - |
| 04 jun 2024 | 2855,98 | 2855,98 | 2855,98 | 2855,98 | 2855,98 | - |
| 03 jun 2024 | 2854,83 | 2854,83 | 2854,83 | 2854,83 | 2854,83 | - |
| 31 may 2024 | 2836,95 | 2836,95 | 2836,95 | 2836,95 | 2836,95 | - |
| 29 may 2024 | 2830,50 | 2830,50 | 2830,50 | 2830,50 | 2830,50 | - |
| 28 may 2024 | 2834,63 | 2834,63 | 2834,63 | 2834,63 | 2834,63 | - |
| 27 may 2024 | 2834,02 | 2834,02 | 2834,02 | 2834,02 | 2834,02 | - |
| 24 may 2024 | 2837,21 | 2837,21 | 2837,21 | 2837,21 | 2837,21 | - |
| 23 may 2024 | 2837,43 | 2837,43 | 2837,43 | 2837,43 | 2837,43 | - |
| 22 may 2024 | 2854,23 | 2854,23 | 2854,23 | 2854,23 | 2854,23 | - |
| 21 may 2024 | 2855,37 | 2855,37 | 2855,37 | 2855,37 | 2855,37 | - |
| 20 may 2024 | 2857,21 | 2857,21 | 2857,21 | 2857,21 | 2857,21 | - |
| 17 may 2024 | 2858,93 | 2858,93 | 2858,93 | 2858,93 | 2858,93 | - |
| 16 may 2024 | 2857,81 | 2857,81 | 2857,81 | 2857,81 | 2857,81 | - |
| 15 may 2024 | 2851,03 | 2851,03 | 2851,03 | 2851,03 | 2851,03 | - |
| 14 may 2024 | 2844,94 | 2844,94 | 2844,94 | 2844,94 | 2844,94 | - |
| 13 may 2024 | 2848,34 | 2848,34 | 2848,34 | 2848,34 | 2848,34 | - |
| 10 may 2024 | 2851,46 | 2851,46 | 2851,46 | 2851,46 | 2851,46 | - |
| 09 may 2024 | 2851,71 | 2851,71 | 2851,71 | 2851,71 | 2851,71 | - |
| 08 may 2024 | 2844,93 | 2844,93 | 2844,93 | 2844,93 | 2844,93 | - |
| 07 may 2024 | 2843,11 | 2843,11 | 2843,11 | 2843,11 | 2843,11 | - |
| 06 may 2024 | 2831,62 | 2831,62 | 2831,62 | 2831,62 | 2831,62 | - |
| 03 may 2024 | 2826,65 | 2826,65 | 2826,65 | 2826,65 | 2826,65 | - |
| 02 may 2024 | 2826,27 | 2826,27 | 2826,27 | 2826,27 | 2826,27 | - |
| 30 abr 2024 | 2830,27 | 2830,27 | 2830,27 | 2830,27 | 2830,27 | - |
| 29 abr 2024 | 2829,99 | 2829,99 | 2829,99 | 2829,99 | 2829,99 | - |
| 26 abr 2024 | 2819,23 | 2819,23 | 2819,23 | 2819,23 | 2819,23 | - |
| 25 abr 2024 | 2818,78 | 2818,78 | 2818,78 | 2818,78 | 2818,78 | - |
| 24 abr 2024 | 2834,45 | 2834,45 | 2834,45 | 2834,45 | 2834,45 | - |
| 23 abr 2024 | 2837,38 | 2837,38 | 2837,38 | 2837,38 | 2837,38 | - |
| 22 abr 2024 | 2837,17 | 2837,17 | 2837,17 | 2837,17 | 2837,17 | - |
| 19 abr 2024 | 2838,88 | 2838,88 | 2838,88 | 2838,88 | 2838,88 | - |
| 18 abr 2024 | 2928,16 | 2928,16 | 2928,16 | 2928,16 | 2928,16 | - |
| 17 abr 2024 | 2843,06 | 2843,06 | 2843,06 | 2843,06 | 2843,06 | - |
| 16 abr 2024 | 2854,13 | 2854,13 | 2854,13 | 2854,13 | 2854,13 | - |
| 15 abr 2024 | 2862,54 | 2862,54 | 2862,54 | 2862,54 | 2862,54 | - |
| 12 abr 2024 | 2870,88 | 2870,88 | 2870,88 | 2870,88 | 2870,88 | - |
| 11 abr 2024 | 2872,66 | 2872,66 | 2872,66 | 2872,66 | 2872,66 | - |
| 10 abr 2024 | 2883,65 | 2883,65 | 2883,65 | 2883,65 | 2883,65 | - |
| 09 abr 2024 | 2878,60 | 2878,60 | 2878,60 | 2878,60 | 2878,60 | - |
| 08 abr 2024 | 2877,03 | 2877,03 | 2877,03 | 2877,03 | 2877,03 | - |
| 05 abr 2024 | 2871,04 | 2871,04 | 2871,04 | 2871,04 | 2871,04 | - |
| 04 abr 2024 | 2871,79 | 2871,79 | 2871,79 | 2871,79 | 2871,79 | - |
| 03 abr 2024 | 2874,26 | 2874,26 | 2874,26 | 2874,26 | 2874,26 | - |
| 02 abr 2024 | 2864,29 | 2864,29 | 2864,29 | 2864,29 | 2864,29 | - |
| 01 abr 2024 | 2865,50 | 2865,50 | 2865,50 | 2865,50 | 2865,50 | - |
| 28 mar 2024 | 2860,60 | 2860,60 | 2860,60 | 2860,60 | 2860,60 | - |
| 27 mar 2024 | 2858,57 | 2858,57 | 2858,57 | 2858,57 | 2858,57 | - |
| 26 mar 2024 | 2858,21 | 2858,21 | 2858,21 | 2858,21 | 2858,21 | - |
| 25 mar 2024 | 2867,72 | 2867,72 | 2867,72 | 2867,72 | 2867,72 | - |
| 22 mar 2024 | 2867,83 | 2867,83 | 2867,83 | 2867,83 | 2867,83 | - |
| 21 mar 2024 | 2862,95 | 2862,95 | 2862,95 | 2862,95 | 2862,95 | - |
| 20 mar 2024 | 2861,69 | 2861,69 | 2861,69 | 2861,69 | 2861,69 | - |
| 19 mar 2024 | 2859,52 | 2859,52 | 2859,52 | 2859,52 | 2859,52 | - |
| 18 mar 2024 | 2856,27 | 2856,27 | 2856,27 | 2856,27 | 2856,27 | - |
| 15 mar 2024 | 2861,75 | 2861,75 | 2861,75 | 2861,75 | 2861,75 | - |
| 14 mar 2024 | 2859,80 | 2859,80 | 2859,80 | 2859,80 | 2859,80 | - |
| 13 mar 2024 | 2849,05 | 2849,05 | 2849,05 | 2849,05 | 2849,05 | - |
| 12 mar 2024 | 2849,87 | 2849,87 | 2849,87 | 2849,87 | 2849,87 | - |
| 11 mar 2024 | 2848,70 | 2848,70 | 2848,70 | 2848,70 | 2848,70 | - |
| 08 mar 2024 | 2842,20 | 2842,20 | 2842,20 | 2842,20 | 2842,20 | - |
| 07 mar 2024 | 2843,08 | 2843,08 | 2843,08 | 2843,08 | 2843,08 | - |
| 06 mar 2024 | 2839,56 | 2839,56 | 2839,56 | 2839,56 | 2839,56 | - |
| 05 mar 2024 | 2838,38 | 2838,38 | 2838,38 | 2838,38 | 2838,38 | - |
| 04 mar 2024 | 2846,89 | 2846,89 | 2846,89 | 2846,89 | 2846,89 | - |
| 01 mar 2024 | 2825,30 | 2825,30 | 2825,30 | 2825,30 | 2825,30 | - |
| 29 feb 2024 | 2828,77 | 2828,77 | 2828,77 | 2828,77 | 2828,77 | - |
| 28 feb 2024 | 2812,08 | 2812,08 | 2812,08 | 2812,08 | 2812,08 | - |
| 27 feb 2024 | 2815,23 | 2815,23 | 2815,23 | 2815,23 | 2815,23 | - |
| 26 feb 2024 | 2813,83 | 2813,83 | 2813,83 | 2813,83 | 2813,83 | - |
| 23 feb 2024 | 2814,18 | 2814,18 | 2814,18 | 2814,18 | 2814,18 | - |
| 22 feb 2024 | 2813,90 | 2813,90 | 2813,90 | 2813,90 | 2813,90 | - |
| 21 feb 2024 | 2800,91 | 2800,91 | 2800,91 | 2800,91 | 2800,91 | - |
| 20 feb 2024 | 2804,26 | 2804,26 | 2804,26 | 2804,26 | 2804,26 | - |
| 19 feb 2024 | 2791,29 | 2791,29 | 2791,29 | 2791,29 | 2791,29 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 2794,13 | 2794,13 | 2794,13 | 2794,13 | 2794,13 | - |
| 14 feb 2024 | 2795,50 | 2795,50 | 2795,50 | 2795,50 | 2795,50 | - |
| 09 feb 2024 | 2794,76 | 2794,76 | 2794,76 | 2794,76 | 2794,76 | - |
| 08 feb 2024 | 2794,33 | 2794,33 | 2794,33 | 2794,33 | 2794,33 | - |
| 07 feb 2024 | 2795,43 | 2795,43 | 2795,43 | 2795,43 | 2795,43 | - |
| 06 feb 2024 | 2794,46 | 2794,46 | 2794,46 | 2794,46 | 2794,46 | - |
| 05 feb 2024 | 2789,44 | 2789,44 | 2789,44 | 2789,44 | 2789,44 | - |
| 02 feb 2024 | 2783,73 | 2783,73 | 2783,73 | 2783,73 | 2783,73 | - |
| 01 feb 2024 | 2778,23 | 2778,23 | 2778,23 | 2778,23 | 2778,23 | - |
| 31 ene 2024 | 2787,81 | 2787,81 | 2787,81 | 2787,81 | 2787,81 | - |
| 30 ene 2024 | 2789,03 | 2789,03 | 2789,03 | 2789,03 | 2789,03 | - |
| 29 ene 2024 | 2786,54 | 2786,54 | 2786,54 | 2786,54 | 2786,54 | - |
| 26 ene 2024 | 2782,35 | 2782,35 | 2782,35 | 2782,35 | 2782,35 | - |
| 25 ene 2024 | 2782,56 | 2782,56 | 2782,56 | 2782,56 | 2782,56 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.