Mercado abrirá em 5 h 10 min
BOVESPA
127.599,57 -909,43 (-0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 +582,74 (+1,02%) PETROLEO CRU
78,40 +0,14 (+0,18%) OURO
2.354,60 -20,40 (-0,86%) Bitcoin USD
61.686,48 +980,80 (+1,62%)
Met.Extra Group S.p.A. (MET.MI)
Milan - Milan Preço Adiado. Moeda em EUR.
Adicionar à lista
A partir de 11:08AM CEST. Mercado aberto.
Período:
13 de mai. de 2023 - 13 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 10 de mai. de 2024 | 2,6000 | 2,6000 | 2,5200 | 2,5400 | 2,5400 | 4.202 |
| 09 de mai. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 401 |
| 08 de mai. de 2024 | 2,5800 | 2,7200 | 2,5400 | 2,6800 | 2,6800 | 2.301 |
| 07 de mai. de 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 06 de mai. de 2024 | 2,5600 | 2,5600 | 2,4800 | 2,4800 | 2,4800 | 200 |
| 03 de mai. de 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
| 02 de mai. de 2024 | 2,6200 | 2,6200 | 2,5600 | 2,5600 | 2,5600 | 1.745 |
| 30 de abr. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 250 |
| 29 de abr. de 2024 | 2,8000 | 2,8000 | 2,5800 | 2,5800 | 2,5800 | 1.009 |
| 26 de abr. de 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 240 |
| 25 de abr. de 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 24 |
| 24 de abr. de 2024 | 2,5400 | 2,6400 | 2,5400 | 2,5600 | 2,5600 | 1.391 |
| 23 de abr. de 2024 | 2,6800 | 2,6800 | 2,4800 | 2,5200 | 2,5200 | 2.073 |
| 22 de abr. de 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 15 |
| 19 de abr. de 2024 | 2,7800 | 2,8000 | 2,7800 | 2,8000 | 2,8000 | 1.737 |
| 18 de abr. de 2024 | 2,5200 | 2,7200 | 2,5200 | 2,7200 | 2,7200 | 1.912 |
| 17 de abr. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 16 de abr. de 2024 | 2,4800 | 2,4800 | 2,4000 | 2,4000 | 2,4000 | 1.500 |
| 15 de abr. de 2024 | 2,5000 | 2,5000 | 2,4600 | 2,4600 | 2,4600 | 811 |
| 12 de abr. de 2024 | 2,6000 | 2,6000 | 2,5000 | 2,5200 | 2,5200 | 702 |
| 11 de abr. de 2024 | 2,4800 | 2,5200 | 2,4800 | 2,5200 | 2,5200 | 849 |
| 10 de abr. de 2024 | 2,5600 | 2,6600 | 2,4800 | 2,4800 | 2,4800 | 251 |
| 09 de abr. de 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 40 |
| 08 de abr. de 2024 | 2,6600 | 2,6600 | 2,5400 | 2,6600 | 2,6600 | 768 |
| 05 de abr. de 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 262 |
| 04 de abr. de 2024 | 2,8000 | 2,8000 | 2,7000 | 2,7800 | 2,7800 | 2.951 |
| 03 de abr. de 2024 | 2,8600 | 2,8600 | 2,7800 | 2,8400 | 2,8400 | 3.000 |
| 02 de abr. de 2024 | 2,8400 | 3,0000 | 2,8400 | 2,8600 | 2,8600 | 3.192 |
| 28 de mar. de 2024 | 2,9800 | 3,0400 | 2,8400 | 3,0400 | 3,0400 | 1.360 |
| 27 de mar. de 2024 | 3,0400 | 3,0400 | 2,8600 | 2,9800 | 2,9800 | 1.079 |
| 26 de mar. de 2024 | 2,8400 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 7.116 |
| 25 de mar. de 2024 | 2,8400 | 2,9800 | 2,8400 | 2,9800 | 2,9800 | 824 |
| 22 de mar. de 2024 | 2,9200 | 2,9800 | 2,8800 | 2,8800 | 2,8800 | 3.915 |
| 21 de mar. de 2024 | 3,0000 | 3,0200 | 2,8800 | 3,0200 | 3,0200 | 444 |
| 20 de mar. de 2024 | 3,0000 | 3,0800 | 2,9000 | 2,9000 | 2,9000 | 4.564 |
| 19 de mar. de 2024 | 3,0400 | 3,1000 | 2,8800 | 2,9000 | 2,9000 | 4.151 |
| 18 de mar. de 2024 | 2,8800 | 3,0800 | 2,8800 | 3,0600 | 3,0600 | 1.176 |
| 15 de mar. de 2024 | 2,8000 | 3,0000 | 2,8000 | 2,8800 | 2,8800 | 5.449 |
| 14 de mar. de 2024 | 3,0400 | 3,1800 | 2,8000 | 2,8000 | 2,8000 | 4.032 |
| 13 de mar. de 2024 | 3,0400 | 3,0400 | 2,8800 | 2,8800 | 2,8800 | 6.733 |
| 12 de mar. de 2024 | 3,1200 | 3,1200 | 2,8600 | 2,8600 | 2,8600 | 7.282 |
| 11 de mar. de 2024 | 3,0000 | 3,0000 | 2,8600 | 2,9400 | 2,9400 | 6.574 |
| 08 de mar. de 2024 | 3,0000 | 3,0000 | 2,8000 | 2,8600 | 2,8600 | 8.053 |
| 07 de mar. de 2024 | 2,8000 | 2,9400 | 2,8000 | 2,8600 | 2,8600 | 2.436 |
| 06 de mar. de 2024 | 2,8000 | 2,8400 | 2,8000 | 2,8200 | 2,8200 | 1.417 |
| 05 de mar. de 2024 | 3,0600 | 3,0800 | 2,8200 | 2,8200 | 2,8200 | 1.116 |
| 04 de mar. de 2024 | 2,9000 | 2,9400 | 2,8600 | 2,9400 | 2,9400 | 2.035 |
| 01 de mar. de 2024 | 2,9000 | 3,1800 | 2,7800 | 3,1800 | 3,1800 | 3.030 |
| 29 de fev. de 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 28 de fev. de 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 332 |
| 27 de fev. de 2024 | 2,8000 | 3,0400 | 2,8000 | 3,0400 | 3,0400 | 1.657 |
| 26 de fev. de 2024 | 2,8600 | 2,8600 | 2,8000 | 2,8000 | 2,8000 | 2.016 |
| 23 de fev. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 159 |
| 22 de fev. de 2024 | 3,0000 | 3,1000 | 2,8000 | 2,8600 | 2,8600 | 8.736 |
| 21 de fev. de 2024 | 3,2600 | 3,2600 | 3,2400 | 3,2400 | 3,2400 | 550 |
| 20 de fev. de 2024 | 3,2000 | 3,2200 | 3,0800 | 3,2200 | 3,2200 | 872 |
| 19 de fev. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1.221 |
| 16 de fev. de 2024 | 3,2000 | 3,3000 | 3,2000 | 3,2200 | 3,2200 | 3.826 |
| 15 de fev. de 2024 | 3,4000 | 3,6400 | 3,4000 | 3,4800 | 3,4800 | 528 |
| 14 de fev. de 2024 | 3,4400 | 3,4400 | 3,3000 | 3,4200 | 3,4200 | 2.787 |
| 13 de fev. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 12 de fev. de 2024 | 3,2200 | 3,6200 | 3,2200 | 3,4400 | 3,4400 | 15.317 |
| 09 de fev. de 2024 | 3,4800 | 3,5200 | 3,4800 | 3,5200 | 3,5200 | 830 |
| 08 de fev. de 2024 | 3,4600 | 3,7400 | 3,2600 | 3,5000 | 3,5000 | 7.792 |
| 07 de fev. de 2024 | 3,8800 | 3,8800 | 3,6600 | 3,7000 | 3,7000 | 2.321 |
| 06 de fev. de 2024 | 3,7000 | 3,9600 | 3,7000 | 3,7000 | 3,7000 | 8.288 |
| 05 de fev. de 2024 | 3,2200 | 3,7000 | 3,2200 | 3,7000 | 3,7000 | 5.856 |
| 02 de fev. de 2024 | 3,0200 | 3,2200 | 3,0000 | 3,2200 | 3,2200 | 4.497 |
| 01 de fev. de 2024 | 3,0600 | 3,0600 | 3,0000 | 3,0000 | 3,0000 | 1.050 |
| 31 de jan. de 2024 | 2,8600 | 2,9800 | 2,8600 | 2,9800 | 2,9800 | 1.169 |
| 30 de jan. de 2024 | 2,9800 | 2,9800 | 2,8600 | 2,8600 | 2,8600 | 550 |
| 29 de jan. de 2024 | 2,9800 | 3,0600 | 2,9800 | 3,0400 | 3,0400 | 298 |
| 26 de jan. de 2024 | 3,0600 | 3,0600 | 2,8000 | 2,8000 | 2,8000 | 250 |
| 25 de jan. de 2024 | 2,9600 | 3,0600 | 2,9600 | 3,0600 | 3,0600 | 346 |
| 24 de jan. de 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 150 |
| 23 de jan. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 200 |
| 22 de jan. de 2024 | 3,0800 | 3,1400 | 2,8200 | 2,8200 | 2,8200 | 3.497 |
| 19 de jan. de 2024 | 3,1600 | 3,1600 | 2,8800 | 3,0000 | 3,0000 | 279 |
| 18 de jan. de 2024 | 2,8200 | 3,0400 | 2,6000 | 3,0400 | 3,0400 | 15.641 |
| 17 de jan. de 2024 | 3,7800 | 3,8800 | 3,0800 | 3,0800 | 3,0800 | 17.399 |
| 16 de jan. de 2024 | 3,1200 | 3,4600 | 3,1200 | 3,4600 | 3,4600 | 15.380 |
| 15 de jan. de 2024 | 3,0200 | 3,2000 | 3,0200 | 3,2000 | 3,2000 | 23.319 |
| 12 de jan. de 2024 | 2,5400 | 2,8200 | 2,5400 | 2,8200 | 2,8200 | 8.833 |
| 11 de jan. de 2024 | 1,9900 | 2,3800 | 1,9900 | 2,3800 | 2,3800 | 15.322 |
| 10 de jan. de 2024 | 1,9500 | 1,9600 | 1,9500 | 1,9600 | 1,9600 | 716 |
| 09 de jan. de 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
| 08 de jan. de 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 422 |
| 05 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 04 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 891 |
| 03 de jan. de 2024 | 1,9200 | 1,9800 | 1,9000 | 1,9000 | 1,9000 | 2.543 |
| 02 de jan. de 2024 | 1,8500 | 1,8800 | 1,8500 | 1,8500 | 1,8500 | 5.531 |
| 29 de dez. de 2023 | 2,0400 | 2,0400 | 1,8400 | 1,8400 | 1,8400 | 6.368 |
| 28 de dez. de 2023 | 2,1800 | 2,1800 | 2,0600 | 2,0600 | 2,0600 | 1.580 |
| 27 de dez. de 2023 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 22 de dez. de 2023 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 10 |
| 21 de dez. de 2023 | 2,3000 | 2,3000 | 2,0600 | 2,2400 | 2,2400 | 253 |
| 20 de dez. de 2023 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
| 19 de dez. de 2023 | 2,2400 | 2,2400 | 2,1200 | 2,2400 | 2,2400 | 3.355 |
| 18 de dez. de 2023 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 25 |
| 15 de dez. de 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.