Italia markets close in 2 hours 5 minutes
FTSE MIB
34.809,38 +316,97 (+0,92%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
76,59 -0,40 (-0,52%) Bitcoin EUR
64.151,97 +1.492,24 (+2,38%)
Türkiye Petrol Rafinerileri A.S. (TUPRS.IS)
Istanbul - Istanbul Prezzo differito. Valuta in TRY.
Aggiungi a watchlist
In data: 04:10PM TRT. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TRYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 giu 2024 | 179,00 | 181,20 | 174,10 | 175,80 | 175,80 | 25.060.119 |
| 31 mag 2024 | 183,40 | 186,30 | 176,70 | 176,70 | 176,70 | 32.142.351 |
| 30 mag 2024 | 186,50 | 187,50 | 182,70 | 182,90 | 182,90 | 18.768.300 |
| 29 mag 2024 | 187,50 | 188,90 | 178,20 | 185,80 | 185,80 | 14.688.899 |
| 28 mag 2024 | 189,70 | 189,80 | 186,70 | 187,50 | 187,50 | 12.636.148 |
| 27 mag 2024 | 191,20 | 192,30 | 188,50 | 189,30 | 189,30 | 15.783.109 |
| 24 mag 2024 | 192,40 | 194,00 | 189,10 | 190,30 | 190,30 | 15.673.330 |
| 23 mag 2024 | 186,00 | 194,00 | 186,00 | 192,30 | 192,30 | 48.582.283 |
| 22 mag 2024 | 195,00 | 196,20 | 192,40 | 194,90 | 194,90 | 27.933.479 |
| 21 mag 2024 | 192,40 | 199,00 | 190,60 | 194,50 | 194,50 | 58.135.963 |
| 20 mag 2024 | 189,20 | 193,60 | 187,20 | 191,90 | 191,90 | 46.950.480 |
| 17 mag 2024 | 181,70 | 189,10 | 181,50 | 189,10 | 189,10 | 55.457.790 |
| 16 mag 2024 | 182,20 | 182,60 | 179,50 | 180,80 | 180,80 | 25.634.272 |
| 15 mag 2024 | 183,60 | 184,30 | 181,20 | 181,50 | 181,50 | 19.892.765 |
| 14 mag 2024 | 185,20 | 186,20 | 183,50 | 183,60 | 183,60 | 22.560.329 |
| 13 mag 2024 | 187,80 | 191,10 | 184,80 | 184,80 | 184,80 | 21.146.141 |
| 10 mag 2024 | 189,40 | 191,00 | 187,20 | 187,20 | 187,20 | 18.869.552 |
| 09 mag 2024 | 193,10 | 194,20 | 188,10 | 189,10 | 189,10 | 22.206.064 |
| 08 mag 2024 | 199,00 | 199,30 | 192,40 | 192,70 | 192,70 | 17.697.100 |
| 07 mag 2024 | 200,80 | 201,80 | 194,30 | 198,30 | 198,30 | 25.356.182 |
| 06 mag 2024 | 201,30 | 202,80 | 198,90 | 200,50 | 200,50 | 13.631.366 |
| 03 mag 2024 | 204,00 | 204,10 | 199,70 | 201,30 | 201,30 | 12.683.448 |
| 02 mag 2024 | 196,80 | 204,00 | 196,50 | 204,00 | 204,00 | 33.006.207 |
| 30 apr 2024 | 196,00 | 199,90 | 194,90 | 195,80 | 195,80 | 19.613.518 |
| 29 apr 2024 | 193,00 | 196,00 | 191,70 | 196,00 | 196,00 | 18.540.379 |
| 26 apr 2024 | 190,30 | 194,50 | 189,50 | 192,10 | 192,10 | 20.163.788 |
| 25 apr 2024 | 188,50 | 192,10 | 187,90 | 189,60 | 189,60 | 17.058.025 |
| 24 apr 2024 | 190,30 | 191,80 | 186,70 | 187,80 | 187,80 | 18.470.678 |
| 22 apr 2024 | 191,10 | 193,70 | 188,10 | 188,50 | 188,50 | 20.895.469 |
| 19 apr 2024 | 185,50 | 191,40 | 183,10 | 189,90 | 189,90 | 32.120.707 |
| 18 apr 2024 | 187,00 | 188,30 | 184,30 | 185,90 | 185,90 | 16.127.772 |
| 17 apr 2024 | 186,90 | 189,80 | 183,60 | 186,50 | 186,50 | 23.811.116 |
| 16 apr 2024 | 182,50 | 189,10 | 181,50 | 186,00 | 186,00 | 29.002.654 |
| 15 apr 2024 | 188,00 | 188,90 | 182,40 | 183,00 | 183,00 | 28.306.222 |
| 09 apr 2024 | - | - | - | - | - | - |
| 08 apr 2024 | 179,70 | 183,40 | 177,70 | 183,10 | 183,10 | 25.779.239 |
| 05 apr 2024 | 170,90 | 179,70 | 170,80 | 179,70 | 179,70 | 27.072.841 |
| 04 apr 2024 | 162,90 | 170,90 | 162,30 | 169,90 | 169,90 | 23.027.062 |
| 03 apr 2024 | 165,40 | 169,00 | 162,70 | 162,80 | 162,80 | 20.792.306 |
| 03 apr 2024 | 10.379928 Dividendo | |||||
| 02 apr 2024 | 178,90 | 181,20 | 173,80 | 175,80 | 165,42 | 23.885.664 |
| 01 apr 2024 | 180,30 | 181,30 | 173,80 | 178,50 | 167,96 | 25.052.993 |
| 29 mar 2024 | 176,90 | 179,80 | 174,20 | 177,00 | 166,55 | 17.100.213 |
| 28 mar 2024 | 170,40 | 176,90 | 169,40 | 176,90 | 166,46 | 23.371.656 |
| 27 mar 2024 | 169,60 | 171,70 | 167,20 | 169,70 | 159,68 | 17.248.690 |
| 26 mar 2024 | 170,30 | 172,00 | 168,00 | 169,40 | 159,40 | 19.164.428 |
| 25 mar 2024 | 171,90 | 175,50 | 170,00 | 170,00 | 159,96 | 24.050.049 |
| 22 mar 2024 | 173,90 | 174,30 | 169,70 | 172,00 | 161,84 | 17.238.664 |
| 21 mar 2024 | 174,00 | 176,20 | 172,90 | 174,00 | 163,73 | 22.397.041 |
| 20 mar 2024 | 173,40 | 176,30 | 170,50 | 171,80 | 161,66 | 22.793.374 |
| 19 mar 2024 | 164,90 | 174,00 | 164,80 | 173,70 | 163,44 | 29.599.229 |
| 18 mar 2024 | 163,10 | 168,80 | 163,00 | 165,20 | 155,45 | 27.551.908 |
| 15 mar 2024 | 165,80 | 166,80 | 161,20 | 163,00 | 153,38 | 17.475.663 |
| 14 mar 2024 | 163,60 | 166,20 | 163,40 | 165,40 | 155,63 | 18.138.218 |
| 13 mar 2024 | 165,90 | 166,80 | 163,20 | 163,20 | 153,56 | 19.323.404 |
| 12 mar 2024 | 167,50 | 169,40 | 164,00 | 165,80 | 156,01 | 23.649.224 |
| 11 mar 2024 | 173,40 | 174,70 | 167,00 | 167,30 | 157,42 | 22.031.483 |
| 08 mar 2024 | 171,50 | 173,60 | 169,60 | 170,20 | 160,15 | 18.232.683 |
| 07 mar 2024 | 169,10 | 171,10 | 168,80 | 171,10 | 161,00 | 21.714.987 |
| 06 mar 2024 | 165,30 | 170,60 | 163,60 | 169,00 | 159,02 | 41.546.847 |
| 05 mar 2024 | 161,40 | 167,60 | 160,30 | 165,10 | 155,35 | 38.992.216 |
| 04 mar 2024 | 166,70 | 168,00 | 161,40 | 161,40 | 151,87 | 22.191.761 |
| 01 mar 2024 | 162,20 | 165,50 | 161,40 | 164,80 | 155,07 | 23.876.275 |
| 29 feb 2024 | 162,20 | 164,40 | 159,70 | 161,80 | 152,25 | 21.883.848 |
| 28 feb 2024 | 160,30 | 164,40 | 158,80 | 161,50 | 151,96 | 26.611.541 |
| 27 feb 2024 | 160,70 | 163,10 | 160,10 | 160,20 | 150,74 | 25.318.570 |
| 26 feb 2024 | 164,50 | 165,20 | 160,50 | 160,60 | 151,12 | 22.704.009 |
| 23 feb 2024 | 164,40 | 166,70 | 163,40 | 164,10 | 154,41 | 20.211.740 |
| 22 feb 2024 | 166,10 | 167,00 | 163,40 | 164,00 | 154,32 | 24.782.609 |
| 21 feb 2024 | 171,60 | 171,70 | 163,60 | 165,20 | 155,45 | 31.679.241 |
| 20 feb 2024 | 173,40 | 175,60 | 169,80 | 171,30 | 161,19 | 30.292.822 |
| 19 feb 2024 | 169,70 | 176,50 | 169,60 | 173,00 | 162,79 | 50.102.111 |
| 16 feb 2024 | 167,60 | 168,70 | 165,70 | 167,00 | 157,14 | 25.007.370 |
| 15 feb 2024 | 165,00 | 168,00 | 164,50 | 167,40 | 157,52 | 31.452.926 |
| 14 feb 2024 | 160,90 | 164,70 | 160,80 | 164,60 | 154,88 | 38.001.330 |
| 13 feb 2024 | 163,00 | 165,80 | 160,60 | 160,60 | 151,12 | 37.133.720 |
| 12 feb 2024 | 159,00 | 164,60 | 158,30 | 162,80 | 153,19 | 56.442.391 |
| 09 feb 2024 | 158,60 | 158,80 | 156,20 | 157,70 | 148,39 | 25.534.052 |
| 08 feb 2024 | 154,70 | 159,40 | 154,60 | 157,80 | 148,48 | 39.577.934 |
| 07 feb 2024 | 154,70 | 157,50 | 154,20 | 154,30 | 145,19 | 35.171.723 |
| 06 feb 2024 | 155,70 | 156,60 | 153,40 | 154,50 | 145,38 | 25.400.417 |
| 05 feb 2024 | 157,00 | 157,50 | 154,30 | 155,10 | 145,94 | 20.771.078 |
| 02 feb 2024 | 155,30 | 157,70 | 153,70 | 155,30 | 146,13 | 22.338.762 |
| 01 feb 2024 | 150,40 | 155,70 | 150,40 | 154,70 | 145,57 | 30.376.131 |
| 31 gen 2024 | 150,70 | 153,60 | 149,70 | 150,00 | 141,14 | 24.226.703 |
| 30 gen 2024 | 152,70 | 153,90 | 150,30 | 150,30 | 141,43 | 20.109.661 |
| 29 gen 2024 | 148,40 | 154,30 | 148,30 | 152,30 | 143,31 | 31.073.336 |
| 26 gen 2024 | 145,20 | 147,80 | 144,20 | 147,60 | 138,89 | 20.729.612 |
| 25 gen 2024 | 143,50 | 145,10 | 142,30 | 144,80 | 136,25 | 18.689.191 |
| 24 gen 2024 | 140,40 | 143,40 | 139,80 | 142,50 | 134,09 | 14.288.729 |
| 23 gen 2024 | 142,90 | 143,80 | 139,50 | 140,00 | 131,73 | 15.544.543 |
| 22 gen 2024 | 140,00 | 142,40 | 139,40 | 141,20 | 132,86 | 18.154.034 |
| 19 gen 2024 | 140,10 | 140,20 | 138,60 | 139,30 | 131,08 | 16.493.260 |
| 18 gen 2024 | 143,00 | 143,30 | 139,90 | 139,90 | 131,64 | 14.070.864 |
| 17 gen 2024 | 142,50 | 143,70 | 141,10 | 142,10 | 133,71 | 17.272.870 |
| 16 gen 2024 | 141,40 | 143,90 | 141,40 | 143,20 | 134,74 | 24.448.071 |
| 15 gen 2024 | 140,00 | 141,70 | 140,00 | 140,90 | 132,58 | 17.635.206 |
| 12 gen 2024 | 139,40 | 142,20 | 138,90 | 139,70 | 131,45 | 20.433.395 |
| 11 gen 2024 | 140,20 | 142,20 | 139,40 | 139,60 | 131,36 | 19.507.753 |
| 10 gen 2024 | 138,20 | 140,00 | 137,30 | 139,70 | 131,45 | 22.985.945 |
| *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.