Italia markets open in 5 hours 18 minutes
Dow Jones
39.512,84 +125,04 (+0,32%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.044,78 -184,33 (-0,48%) EUR/USD
1,0774 +0,0001 (+0,01%) Bitcoin EUR
56.914,40 +402,31 (+0,71%) CMC Crypto 200
1.268,90 -43,73 (-3,33%)
Ahlatci Dogal Gaz Dagitim Enerji ve Yatirim A.S. (AHGAZ.IS)
Istanbul - Istanbul Prezzo differito. Valuta in TRY.
Aggiungi a watchlist
Alla chiusura: 06:09PM TRT
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TRYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 13,23 | 13,41 | 13,05 | 13,22 | 13,22 | 8.867.122 |
| 09 mag 2024 | 13,20 | 13,29 | 13,12 | 13,18 | 13,18 | 4.527.138 |
| 08 mag 2024 | 13,52 | 13,55 | 13,13 | 13,17 | 13,17 | 7.974.377 |
| 07 mag 2024 | 13,59 | 13,66 | 13,27 | 13,41 | 13,41 | 7.124.395 |
| 06 mag 2024 | 13,67 | 13,78 | 13,35 | 13,59 | 13,59 | 8.834.736 |
| 03 mag 2024 | 13,70 | 13,77 | 13,49 | 13,60 | 13,60 | 8.082.892 |
| 02 mag 2024 | 13,28 | 13,72 | 13,23 | 13,70 | 13,70 | 14.038.871 |
| 30 apr 2024 | 13,68 | 13,69 | 13,19 | 13,26 | 13,26 | 7.831.192 |
| 29 apr 2024 | 13,74 | 13,87 | 13,56 | 13,67 | 13,67 | 8.211.066 |
| 26 apr 2024 | 13,21 | 13,92 | 13,20 | 13,72 | 13,72 | 14.995.840 |
| 25 apr 2024 | 13,37 | 13,51 | 13,11 | 13,14 | 13,14 | 9.913.616 |
| 24 apr 2024 | 12,82 | 13,46 | 12,76 | 13,30 | 13,30 | 15.390.995 |
| 22 apr 2024 | 12,88 | 13,09 | 12,79 | 12,80 | 12,80 | 6.873.579 |
| 19 apr 2024 | 12,79 | 13,12 | 12,75 | 12,86 | 12,86 | 8.244.359 |
| 18 apr 2024 | 12,91 | 13,05 | 12,78 | 12,84 | 12,84 | 5.200.034 |
| 17 apr 2024 | 12,69 | 13,09 | 12,63 | 12,91 | 12,91 | 8.693.422 |
| 16 apr 2024 | 12,77 | 12,78 | 12,47 | 12,69 | 12,69 | 6.854.340 |
| 15 apr 2024 | 12,90 | 12,90 | 12,69 | 12,78 | 12,78 | 6.408.721 |
| 09 apr 2024 | - | - | - | - | - | - |
| 08 apr 2024 | 13,00 | 13,28 | 12,78 | 13,13 | 13,13 | 8.589.366 |
| 05 apr 2024 | 12,41 | 13,05 | 12,41 | 13,00 | 13,00 | 4.116.696 |
| 04 apr 2024 | 12,30 | 12,75 | 12,30 | 12,41 | 12,41 | 5.129.527 |
| 03 apr 2024 | 12,68 | 12,71 | 12,30 | 12,30 | 12,30 | 4.201.015 |
| 02 apr 2024 | 12,91 | 13,06 | 12,72 | 12,72 | 12,72 | 6.110.868 |
| 01 apr 2024 | 13,49 | 13,55 | 12,90 | 12,90 | 12,90 | 13.961.114 |
| 29 mar 2024 | 13,22 | 13,53 | 13,12 | 13,49 | 13,49 | 8.118.564 |
| 28 mar 2024 | 12,83 | 13,22 | 12,80 | 13,22 | 13,22 | 6.384.831 |
| 27 mar 2024 | 13,10 | 13,17 | 12,73 | 12,82 | 12,82 | 28.695.921 |
| 26 mar 2024 | 14,00 | 14,07 | 13,08 | 13,10 | 13,10 | 15.836.547 |
| 25 mar 2024 | 14,52 | 14,83 | 14,00 | 14,01 | 14,01 | 17.371.100 |
| 22 mar 2024 | 14,14 | 14,45 | 13,92 | 14,45 | 14,45 | 16.919.825 |
| 21 mar 2024 | 14,12 | 14,31 | 14,00 | 14,11 | 14,11 | 9.895.980 |
| 20 mar 2024 | 13,99 | 14,21 | 13,75 | 14,10 | 14,10 | 12.371.866 |
| 19 mar 2024 | 13,79 | 14,13 | 13,66 | 13,98 | 13,98 | 14.109.579 |
| 18 mar 2024 | 13,74 | 14,07 | 13,37 | 13,80 | 13,80 | 14.583.911 |
| 15 mar 2024 | 13,17 | 13,71 | 13,12 | 13,70 | 13,70 | 14.650.601 |
| 14 mar 2024 | 12,84 | 13,21 | 12,80 | 13,17 | 13,17 | 8.376.836 |
| 13 mar 2024 | 13,01 | 13,04 | 12,76 | 12,82 | 12,82 | 7.201.384 |
| 12 mar 2024 | 13,15 | 13,16 | 12,78 | 13,00 | 13,00 | 5.561.365 |
| 11 mar 2024 | 13,29 | 13,38 | 13,10 | 13,13 | 13,13 | 6.832.419 |
| 08 mar 2024 | 13,49 | 13,53 | 13,17 | 13,24 | 13,24 | 7.222.110 |
| 07 mar 2024 | 13,01 | 13,54 | 12,99 | 13,47 | 13,47 | 11.333.488 |
| 06 mar 2024 | 13,22 | 13,30 | 13,01 | 13,01 | 13,01 | 9.110.328 |
| 05 mar 2024 | 13,43 | 13,65 | 13,14 | 13,22 | 13,22 | 10.641.264 |
| 04 mar 2024 | 14,07 | 14,24 | 13,40 | 13,43 | 13,43 | 14.355.569 |
| 01 mar 2024 | 13,40 | 14,18 | 13,34 | 13,87 | 13,87 | 22.025.187 |
| 29 feb 2024 | 13,23 | 13,61 | 13,11 | 13,40 | 13,40 | 14.535.435 |
| 28 feb 2024 | 13,06 | 14,08 | 13,04 | 13,21 | 13,21 | 26.528.182 |
| 27 feb 2024 | 13,04 | 13,33 | 12,81 | 13,06 | 13,06 | 12.352.473 |
| 26 feb 2024 | 13,17 | 13,22 | 13,02 | 13,04 | 13,04 | 11.087.571 |
| 23 feb 2024 | 13,30 | 13,35 | 13,15 | 13,17 | 13,17 | 8.107.431 |
| 22 feb 2024 | 13,23 | 13,46 | 13,16 | 13,30 | 13,30 | 12.666.455 |
| 21 feb 2024 | 13,27 | 13,42 | 13,19 | 13,21 | 13,21 | 11.586.979 |
| 20 feb 2024 | 13,21 | 13,31 | 13,15 | 13,23 | 13,23 | 8.860.658 |
| 19 feb 2024 | 13,38 | 13,45 | 13,20 | 13,21 | 13,21 | 12.136.637 |
| 16 feb 2024 | 13,45 | 13,64 | 13,33 | 13,36 | 13,36 | 10.815.209 |
| 15 feb 2024 | 13,35 | 13,52 | 13,34 | 13,44 | 13,44 | 11.458.150 |
| 14 feb 2024 | 13,34 | 13,40 | 13,21 | 13,30 | 13,30 | 10.583.795 |
| 13 feb 2024 | 13,51 | 13,78 | 13,32 | 13,34 | 13,34 | 19.709.201 |
| 12 feb 2024 | 13,58 | 13,64 | 13,45 | 13,50 | 13,50 | 22.259.323 |
| 09 feb 2024 | 13,34 | 13,70 | 13,26 | 13,51 | 13,51 | 14.325.825 |
| 08 feb 2024 | 13,35 | 13,47 | 13,24 | 13,31 | 13,31 | 9.137.159 |
| 07 feb 2024 | 13,28 | 13,60 | 13,25 | 13,31 | 13,31 | 14.795.491 |
| 06 feb 2024 | 13,14 | 13,39 | 13,06 | 13,24 | 13,24 | 12.457.518 |
| 05 feb 2024 | 13,29 | 13,36 | 13,06 | 13,11 | 13,11 | 11.631.889 |
| 02 feb 2024 | 12,76 | 13,83 | 12,67 | 13,30 | 13,30 | 32.678.979 |
| 01 feb 2024 | 12,71 | 12,82 | 12,66 | 12,73 | 12,73 | 10.164.800 |
| 31 gen 2024 | 12,80 | 12,86 | 12,60 | 12,68 | 12,68 | 8.893.723 |
| 30 gen 2024 | 12,83 | 12,90 | 12,64 | 12,79 | 12,79 | 8.928.096 |
| 29 gen 2024 | 12,79 | 12,79 | 12,47 | 12,70 | 12,70 | 11.994.428 |
| 26 gen 2024 | 12,40 | 12,62 | 12,32 | 12,58 | 12,58 | 11.627.541 |
| 25 gen 2024 | 12,14 | 12,49 | 12,04 | 12,29 | 12,29 | 13.525.207 |
| 24 gen 2024 | 12,15 | 12,24 | 12,06 | 12,12 | 12,12 | 9.671.255 |
| 23 gen 2024 | 12,21 | 12,38 | 12,05 | 12,09 | 12,09 | 16.786.431 |
| 22 gen 2024 | 12,23 | 12,96 | 12,13 | 12,18 | 12,18 | 36.515.079 |
| 19 gen 2024 | 11,02 | 12,10 | 11,02 | 12,10 | 12,10 | 32.301.809 |
| 18 gen 2024 | 10,82 | 11,06 | 10,73 | 11,00 | 11,00 | 9.525.878 |
| 17 gen 2024 | 10,56 | 10,73 | 10,54 | 10,72 | 10,72 | 6.850.278 |
| 16 gen 2024 | 10,64 | 10,73 | 10,51 | 10,56 | 10,56 | 7.262.699 |
| 15 gen 2024 | 10,37 | 10,87 | 10,36 | 10,64 | 10,64 | 10.525.957 |
| 12 gen 2024 | 10,22 | 10,45 | 10,14 | 10,36 | 10,36 | 11.237.474 |
| 11 gen 2024 | 10,11 | 10,31 | 10,10 | 10,22 | 10,22 | 8.071.099 |
| 10 gen 2024 | 10,05 | 10,14 | 9,98 | 10,10 | 10,10 | 6.712.042 |
| 09 gen 2024 | 10,32 | 10,40 | 9,98 | 10,04 | 10,04 | 7.813.816 |
| 08 gen 2024 | 10,25 | 10,41 | 10,19 | 10,32 | 10,32 | 7.256.524 |
| 05 gen 2024 | 10,15 | 10,26 | 10,05 | 10,21 | 10,21 | 5.347.975 |
| 04 gen 2024 | 10,01 | 10,15 | 9,85 | 10,15 | 10,15 | 4.933.550 |
| 03 gen 2024 | 10,39 | 10,39 | 9,85 | 9,90 | 9,90 | 9.493.398 |
| 02 gen 2024 | 10,25 | 10,55 | 10,25 | 10,31 | 10,31 | 9.060.918 |
| 29 dic 2023 | 9,71 | 10,65 | 9,57 | 10,24 | 10,24 | 22.037.878 |
| 28 dic 2023 | 8,91 | 9,73 | 8,83 | 9,73 | 9,73 | 32.468.930 |
| 27 dic 2023 | 8,66 | 9,14 | 8,66 | 8,85 | 8,85 | 48.659.908 |
| 26 dic 2023 | 10,68 | 10,75 | 9,62 | 9,62 | 9,62 | 15.247.773 |
| 25 dic 2023 | 11,29 | 11,29 | 10,63 | 10,68 | 10,68 | 8.022.728 |
| 22 dic 2023 | 11,15 | 11,38 | 11,11 | 11,32 | 11,32 | 5.959.534 |
| 21 dic 2023 | 11,20 | 11,38 | 11,07 | 11,14 | 11,14 | 4.374.629 |
| 20 dic 2023 | 11,40 | 11,50 | 11,19 | 11,20 | 11,20 | 4.692.299 |
| 19 dic 2023 | 11,57 | 11,59 | 11,29 | 11,40 | 11,40 | 39.435.727 |
| 18 dic 2023 | 11,86 | 11,97 | 11,59 | 11,59 | 11,59 | 8.930.585 |
| 15 dic 2023 | 11,44 | 11,96 | 11,39 | 11,88 | 11,88 | 9.373.282 |
| *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.