Italia markets closed

Ford Otomotiv Sanayi A.S. (FROTO.IS)

Istanbul - Istanbul Prezzo differito. Valuta in TRY.
Aggiungi a watchlist
1.093,00+11,00 (+1,02%)
Alla chiusura: 06:09PM TRT
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TRYScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 20241.091,001.114,001.082,001.093,001.093,001.038.864
30 mag 20241.088,001.101,001.072,001.082,001.082,001.115.089
29 mag 20241.114,001.118,001.088,001.088,001.088,001.225.894
28 mag 20241.124,001.131,001.102,001.116,001.116,00986.556
27 mag 20241.126,001.137,001.116,001.122,001.122,00678.366
24 mag 20241.175,001.182,001.117,001.123,001.123,001.348.769
23 mag 20241.225,001.230,001.168,001.168,001.168,001.086.480
22 mag 20241.212,001.243,001.205,001.222,001.222,00846.308
21 mag 20241.215,001.249,001.205,001.215,001.215,001.593.276
20 mag 20241.207,001.220,001.195,001.214,001.214,001.002.499
17 mag 20241.203,001.209,001.188,001.207,001.207,001.396.141
16 mag 20241.193,001.202,001.165,001.202,001.202,00922.705
15 mag 20241.186,001.195,001.168,001.191,001.191,00794.238
14 mag 20241.155,001.191,001.142,001.186,001.186,001.187.207
13 mag 20241.154,001.169,001.137,001.145,001.145,00833.309
10 mag 20241.142,001.165,001.142,001.149,001.149,00858.185
09 mag 20241.121,001.145,001.121,001.141,001.141,00826.070
08 mag 20241.147,001.150,001.119,001.120,001.120,00702.383
07 mag 20241.151,001.163,001.131,001.147,001.147,00922.583
06 mag 20241.133,001.157,001.122,001.147,001.147,00982.206
03 mag 20241.141,001.151,001.124,001.133,001.133,00630.111
02 mag 20241.129,001.154,001.125,001.139,001.139,001.048.492
30 apr 20241.109,001.129,001.102,001.114,001.114,001.596.849
29 apr 20241.120,001.120,001.084,001.106,001.106,001.151.171
26 apr 20241.094,001.116,001.094,001.109,001.109,00855.580
25 apr 20241.106,001.112,001.086,001.091,001.091,00804.207
24 apr 20241.124,001.131,001.102,001.105,001.105,00911.205
22 apr 20241.126,001.143,001.115,001.122,001.122,00814.243
19 apr 20241.108,001.145,001.098,001.120,001.120,001.012.707
18 apr 20241.125,001.134,001.113,001.117,001.117,00791.296
17 apr 20241.158,001.174,001.118,001.118,001.118,001.101.862
16 apr 20241.142,001.168,001.132,001.153,001.153,001.015.987
15 apr 20241.160,001.162,001.139,001.143,001.143,00917.373
09 apr 2024------
08 apr 20241.180,001.195,001.160,001.167,001.167,001.073.417
08 apr 202443.3 Dividendo
05 apr 20241.189,001.219,001.162,001.219,001.175,701.306.820
04 apr 20241.143,001.174,001.133,001.165,001.123,621.090.757
03 apr 20241.130,001.145,001.121,001.139,001.098,54503.969
02 apr 20241.148,001.162,001.125,001.130,001.089,86829.734
01 apr 20241.146,001.162,001.120,001.149,001.108,19789.081
29 mar 20241.158,001.161,001.117,001.132,001.091,791.071.589
28 mar 20241.103,001.158,001.093,001.155,001.113,971.205.791
27 mar 20241.109,001.111,001.089,001.096,001.057,07660.654
26 mar 20241.110,001.119,001.087,001.106,001.066,71976.132
25 mar 20241.144,001.153,001.107,001.107,001.067,681.160.938
22 mar 20241.206,001.206,001.130,001.144,001.103,361.091.756
21 mar 20241.143,001.207,001.143,001.207,001.164,131.965.808
20 mar 20241.110,001.153,001.096,001.134,001.093,721.584.638
19 mar 20241.068,001.113,001.059,001.110,001.070,571.195.858
18 mar 20241.090,001.092,001.068,001.068,001.030,06812.980
15 mar 20241.106,001.121,001.081,001.081,001.042,601.036.325
14 mar 20241.088,001.108,001.080,001.105,001.065,75825.002
13 mar 20241.113,001.115,001.071,001.084,001.045,501.248.521
12 mar 20241.126,001.127,001.095,001.112,001.072,50787.235
11 mar 20241.126,001.158,001.103,001.127,001.086,971.816.793
08 mar 20241.067,001.114,001.065,001.110,001.070,571.827.019
07 mar 20241.045,001.065,001.027,001.057,001.019,452.057.455
06 mar 20241.022,001.075,001.006,001.042,001.004,992.912.269
05 mar 2024983,501.008,00974,00991,50956,281.713.156
04 mar 20241.008,001.013,00981,00983,00948,08758.898
01 mar 20241.020,001.025,001.005,001.008,00972,19853.559
29 feb 20241.040,001.044,001.006,001.017,00980,881.188.190
28 feb 20241.032,001.044,001.019,001.034,00997,271.049.082
27 feb 20241.028,001.036,001.003,001.032,00995,341.060.349
26 feb 20241.020,001.036,001.007,001.027,00990,52990.463
23 feb 20241.024,001.047,001.009,001.013,00977,021.360.646
22 feb 2024993,001.025,00988,001.024,00987,631.126.437
21 feb 2024987,50998,00976,00982,00947,121.079.234
20 feb 2024960,00997,50958,50986,00950,981.314.560
19 feb 2024967,00981,50956,00959,50925,421.270.003
16 feb 2024962,00973,50956,00964,50930,241.114.732
15 feb 2024971,00973,50959,00959,50925,421.467.335
14 feb 2024954,50973,50953,00970,00935,541.008.896
13 feb 2024986,00998,00954,50954,50920,601.365.280
12 feb 2024964,00997,00962,50985,50950,491.456.178
09 feb 2024933,50966,00931,00956,00922,041.525.225
08 feb 2024920,50940,00916,50933,00899,86716.080
07 feb 2024940,00942,00918,50920,00887,32990.983
06 feb 2024918,00947,50916,00938,00904,681.295.166
05 feb 2024898,00918,00896,00913,50881,05948.147
02 feb 2024896,50904,50887,00898,00866,10891.575
01 feb 2024885,00893,50880,00887,00855,49893.790
31 gen 2024858,50896,50856,00882,00850,671.330.851
30 gen 2024862,50868,50853,50857,00826,56952.451
29 gen 2024867,50873,00855,00862,50831,861.226.251
26 gen 2024840,00864,00838,00861,00830,421.264.605
25 gen 2024837,50843,00829,50839,00809,201.154.403
24 gen 2024809,00827,50807,00827,50798,11783.067
23 gen 2024803,00820,00802,00807,50778,821.224.674
22 gen 2024797,00801,00792,00796,50768,21617.371
19 gen 2024800,00802,50793,50797,00768,69536.696
18 gen 2024809,50810,00798,00798,00769,65754.881
17 gen 2024814,00817,50798,00801,00772,55841.086
16 gen 2024815,00819,00809,50818,00788,94830.200
15 gen 2024788,00815,00786,00812,00783,161.567.277
12 gen 2024768,00794,00766,00787,00759,051.236.625
11 gen 2024772,00786,00767,50778,00750,361.178.520
10 gen 2024754,50772,50750,00768,00740,721.463.366
09 gen 2024774,50775,00750,00754,50727,701.411.054
*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...