Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.803,65 -215,25 (-0,35%)
Itaú Hrsr FIF CICM C Priv RL (0P0001MM2B.SA)
São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
Al cierre: 05:00PM BRT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | - | - | - | - | - | - |
| 13 jun 2024 | - | - | - | - | - | - |
| 12 jun 2024 | 1,1307 | 1,1307 | 1,1307 | 1,1307 | 1,1307 | - |
| 11 jun 2024 | 1,1303 | 1,1303 | 1,1303 | 1,1303 | 1,1303 | - |
| 10 jun 2024 | 1,1295 | 1,1295 | 1,1295 | 1,1295 | 1,1295 | - |
| 07 jun 2024 | - | - | - | - | - | - |
| 06 jun 2024 | 1,1305 | 1,1305 | 1,1305 | 1,1305 | 1,1305 | - |
| 05 jun 2024 | 1,1298 | 1,1298 | 1,1298 | 1,1298 | 1,1298 | - |
| 04 jun 2024 | 1,1291 | 1,1291 | 1,1291 | 1,1291 | 1,1291 | - |
| 03 jun 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 31 may 2024 | 1,1295 | 1,1295 | 1,1295 | 1,1295 | 1,1295 | - |
| 29 may 2024 | 1,1299 | 1,1299 | 1,1299 | 1,1299 | 1,1299 | - |
| 28 may 2024 | 1,1303 | 1,1303 | 1,1303 | 1,1303 | 1,1303 | - |
| 27 may 2024 | 1,1304 | 1,1304 | 1,1304 | 1,1304 | 1,1304 | - |
| 24 may 2024 | 1,1291 | 1,1291 | 1,1291 | 1,1291 | 1,1291 | - |
| 23 may 2024 | 1,1292 | 1,1292 | 1,1292 | 1,1292 | 1,1292 | - |
| 22 may 2024 | 1,1294 | 1,1294 | 1,1294 | 1,1294 | 1,1294 | - |
| 21 may 2024 | 1,1312 | 1,1312 | 1,1312 | 1,1312 | 1,1312 | - |
| 20 may 2024 | 1,1313 | 1,1313 | 1,1313 | 1,1313 | 1,1313 | - |
| 17 may 2024 | 1,1305 | 1,1305 | 1,1305 | 1,1305 | 1,1305 | - |
| 16 may 2024 | 1,1294 | 1,1294 | 1,1294 | 1,1294 | 1,1294 | - |
| 15 may 2024 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | - |
| 14 may 2024 | 1,1253 | 1,1253 | 1,1253 | 1,1253 | 1,1253 | - |
| 13 may 2024 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | - |
| 10 may 2024 | 1,1238 | 1,1238 | 1,1238 | 1,1238 | 1,1238 | - |
| 09 may 2024 | 1,1242 | 1,1242 | 1,1242 | 1,1242 | 1,1242 | - |
| 08 may 2024 | 1,1238 | 1,1238 | 1,1238 | 1,1238 | 1,1238 | - |
| 07 may 2024 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | - |
| 06 may 2024 | 1,1224 | 1,1224 | 1,1224 | 1,1224 | 1,1224 | - |
| 03 may 2024 | 1,1224 | 1,1224 | 1,1224 | 1,1224 | 1,1224 | - |
| 02 may 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 30 abr 2024 | 1,1189 | 1,1189 | 1,1189 | 1,1189 | 1,1189 | - |
| 29 abr 2024 | 1,1236 | 1,1236 | 1,1236 | 1,1236 | 1,1236 | - |
| 26 abr 2024 | 1,1233 | 1,1233 | 1,1233 | 1,1233 | 1,1233 | - |
| 25 abr 2024 | 1,1217 | 1,1217 | 1,1217 | 1,1217 | 1,1217 | - |
| 24 abr 2024 | 1,1222 | 1,1222 | 1,1222 | 1,1222 | 1,1222 | - |
| 23 abr 2024 | 1,1226 | 1,1226 | 1,1226 | 1,1226 | 1,1226 | - |
| 22 abr 2024 | 1,1224 | 1,1224 | 1,1224 | 1,1224 | 1,1224 | - |
| 19 abr 2024 | 1,1218 | 1,1218 | 1,1218 | 1,1218 | 1,1218 | - |
| 18 abr 2024 | 1,1212 | 1,1212 | 1,1212 | 1,1212 | 1,1212 | - |
| 17 abr 2024 | 1,1211 | 1,1211 | 1,1211 | 1,1211 | 1,1211 | - |
| 16 abr 2024 | 1,1225 | 1,1225 | 1,1225 | 1,1225 | 1,1225 | - |
| 15 abr 2024 | 1,1237 | 1,1237 | 1,1237 | 1,1237 | 1,1237 | - |
| 12 abr 2024 | 1,1236 | 1,1236 | 1,1236 | 1,1236 | 1,1236 | - |
| 11 abr 2024 | 1,1236 | 1,1236 | 1,1236 | 1,1236 | 1,1236 | - |
| 10 abr 2024 | 1,1234 | 1,1234 | 1,1234 | 1,1234 | 1,1234 | - |
| 09 abr 2024 | 1,1259 | 1,1259 | 1,1259 | 1,1259 | 1,1259 | - |
| 08 abr 2024 | 1,1249 | 1,1249 | 1,1249 | 1,1249 | 1,1249 | - |
| 05 abr 2024 | 1,1243 | 1,1243 | 1,1243 | 1,1243 | 1,1243 | - |
| 04 abr 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
| 03 abr 2024 | 1,1244 | 1,1244 | 1,1244 | 1,1244 | 1,1244 | - |
| 02 abr 2024 | 1,1241 | 1,1241 | 1,1241 | 1,1241 | 1,1241 | - |
| 01 abr 2024 | 1,1238 | 1,1238 | 1,1238 | 1,1238 | 1,1238 | - |
| 28 mar 2024 | 1,1242 | 1,1242 | 1,1242 | 1,1242 | 1,1242 | - |
| 27 mar 2024 | 1,1225 | 1,1225 | 1,1225 | 1,1225 | 1,1225 | - |
| 26 mar 2024 | 1,1218 | 1,1218 | 1,1218 | 1,1218 | 1,1218 | - |
| 25 mar 2024 | 1,1219 | 1,1219 | 1,1219 | 1,1219 | 1,1219 | - |
| 22 mar 2024 | 1,1227 | 1,1227 | 1,1227 | 1,1227 | 1,1227 | - |
| 21 mar 2024 | 1,1232 | 1,1232 | 1,1232 | 1,1232 | 1,1232 | - |
| 20 mar 2024 | 1,1229 | 1,1229 | 1,1229 | 1,1229 | 1,1229 | - |
| 19 mar 2024 | 1,1198 | 1,1198 | 1,1198 | 1,1198 | 1,1198 | - |
| 18 mar 2024 | 1,1186 | 1,1186 | 1,1186 | 1,1186 | 1,1186 | - |
| 15 mar 2024 | 1,1179 | 1,1179 | 1,1179 | 1,1179 | 1,1179 | - |
| 14 mar 2024 | 1,1203 | 1,1203 | 1,1203 | 1,1203 | 1,1203 | - |
| 13 mar 2024 | 1,1203 | 1,1203 | 1,1203 | 1,1203 | 1,1203 | - |
| 12 mar 2024 | 1,1186 | 1,1186 | 1,1186 | 1,1186 | 1,1186 | - |
| 11 mar 2024 | 1,1156 | 1,1156 | 1,1156 | 1,1156 | 1,1156 | - |
| 08 mar 2024 | 1,1158 | 1,1158 | 1,1158 | 1,1158 | 1,1158 | - |
| 07 mar 2024 | 1,1142 | 1,1142 | 1,1142 | 1,1142 | 1,1142 | - |
| 06 mar 2024 | 1,1132 | 1,1132 | 1,1132 | 1,1132 | 1,1132 | - |
| 05 mar 2024 | 1,1114 | 1,1114 | 1,1114 | 1,1114 | 1,1114 | - |
| 04 mar 2024 | 1,1113 | 1,1113 | 1,1113 | 1,1113 | 1,1113 | - |
| 01 mar 2024 | 1,1151 | 1,1151 | 1,1151 | 1,1151 | 1,1151 | - |
| 29 feb 2024 | 1,1135 | 1,1135 | 1,1135 | 1,1135 | 1,1135 | - |
| 28 feb 2024 | 1,1147 | 1,1147 | 1,1147 | 1,1147 | 1,1147 | - |
| 27 feb 2024 | 1,1163 | 1,1163 | 1,1163 | 1,1163 | 1,1163 | - |
| 26 feb 2024 | 1,1096 | 1,1096 | 1,1096 | 1,1096 | 1,1096 | - |
| 23 feb 2024 | 1,1092 | 1,1092 | 1,1092 | 1,1092 | 1,1092 | - |
| 22 feb 2024 | 1,1134 | 1,1134 | 1,1134 | 1,1134 | 1,1134 | - |
| 21 feb 2024 | 1,1104 | 1,1104 | 1,1104 | 1,1104 | 1,1104 | - |
| 20 feb 2024 | 1,1123 | 1,1123 | 1,1123 | 1,1123 | 1,1123 | - |
| 19 feb 2024 | 1,1087 | 1,1087 | 1,1087 | 1,1087 | 1,1087 | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | 1,1068 | 1,1068 | 1,1068 | 1,1068 | 1,1068 | - |
| 09 feb 2024 | 1,1119 | 1,1119 | 1,1119 | 1,1119 | 1,1119 | - |
| 08 feb 2024 | 1,1095 | 1,1095 | 1,1095 | 1,1095 | 1,1095 | - |
| 07 feb 2024 | 1,1152 | 1,1152 | 1,1152 | 1,1152 | 1,1152 | - |
| 06 feb 2024 | 1,1129 | 1,1129 | 1,1129 | 1,1129 | 1,1129 | - |
| 05 feb 2024 | 1,1083 | 1,1083 | 1,1083 | 1,1083 | 1,1083 | - |
| 02 feb 2024 | 1,1107 | 1,1107 | 1,1107 | 1,1107 | 1,1107 | - |
| 01 feb 2024 | 1,1129 | 1,1129 | 1,1129 | 1,1129 | 1,1129 | - |
| 31 ene 2024 | 1,1089 | 1,1089 | 1,1089 | 1,1089 | 1,1089 | - |
| 30 ene 2024 | 1,1054 | 1,1054 | 1,1054 | 1,1054 | 1,1054 | - |
| 29 ene 2024 | 1,1130 | 1,1130 | 1,1130 | 1,1130 | 1,1130 | - |
| 26 ene 2024 | 1,1144 | 1,1144 | 1,1144 | 1,1144 | 1,1144 | - |
| 25 ene 2024 | 1,1128 | 1,1128 | 1,1128 | 1,1128 | 1,1128 | - |
| 24 ene 2024 | 1,1089 | 1,1089 | 1,1089 | 1,1089 | 1,1089 | - |
| 23 ene 2024 | 1,1095 | 1,1095 | 1,1095 | 1,1095 | 1,1095 | - |
| 22 ene 2024 | 1,1056 | 1,1056 | 1,1056 | 1,1056 | 1,1056 | - |
| *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.