Italia markets closed
FTSE MIB
30.403,90 +282,10 (+0,94%) Dow Jones
36.247,87 +130,47 (+0,36%) Nasdaq
14.403,97 +63,97 (+0,45%) Nikkei 225
32.307,86 -550,44 (-1,68%) Petrolio
71,26 +0,03 (+0,04%) Bitcoin EUR
40.750,97 -177,92 (-0,43%)
Akbank T.A.S. (AKBNK.IS)
Istanbul - Istanbul Prezzo differito. Valuta in TRY.
Aggiungi a watchlist
Alla chiusura: 06:09PM TRT
Periodo di tempo:
11 dic 2022 - 11 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TRYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 35,96 | 36,06 | 34,62 | 34,96 | 34,96 | 76.565.251 |
| 07 dic 2023 | 36,36 | 36,48 | 34,68 | 35,88 | 35,88 | 89.041.192 |
| 06 dic 2023 | 36,50 | 37,96 | 36,42 | 36,50 | 36,50 | 127.874.886 |
| 05 dic 2023 | 36,12 | 36,60 | 35,88 | 36,56 | 36,56 | 90.056.364 |
| 04 dic 2023 | 35,02 | 36,24 | 34,60 | 36,22 | 36,22 | 91.585.452 |
| 01 dic 2023 | 34,68 | 35,36 | 34,44 | 34,86 | 34,86 | 103.259.731 |
| 30 nov 2023 | 33,98 | 34,64 | 33,50 | 33,64 | 33,64 | 101.146.410 |
| 29 nov 2023 | 33,84 | 34,06 | 33,36 | 33,92 | 33,92 | 97.004.716 |
| 28 nov 2023 | 34,26 | 34,60 | 33,52 | 33,80 | 33,80 | 111.758.315 |
| 27 nov 2023 | 32,90 | 34,34 | 32,72 | 34,30 | 34,30 | 138.309.694 |
| 24 nov 2023 | 31,44 | 32,30 | 30,84 | 31,86 | 31,86 | 101.221.429 |
| 23 nov 2023 | 30,98 | 32,40 | 30,88 | 31,46 | 31,46 | 158.470.522 |
| 22 nov 2023 | 30,90 | 31,14 | 30,32 | 30,88 | 30,88 | 86.465.262 |
| 21 nov 2023 | 30,68 | 31,20 | 30,36 | 30,94 | 30,94 | 74.887.016 |
| 20 nov 2023 | 30,52 | 30,74 | 30,04 | 30,44 | 30,44 | 63.548.276 |
| 17 nov 2023 | 29,88 | 30,38 | 29,68 | 30,08 | 30,08 | 62.257.814 |
| 16 nov 2023 | 28,66 | 30,02 | 28,64 | 29,98 | 29,98 | 71.393.794 |
| 15 nov 2023 | 28,66 | 29,14 | 28,28 | 28,60 | 28,60 | 69.086.402 |
| 14 nov 2023 | 28,08 | 28,62 | 27,52 | 28,56 | 28,56 | 78.797.982 |
| 13 nov 2023 | 28,92 | 29,00 | 27,94 | 28,00 | 28,00 | 51.651.875 |
| 10 nov 2023 | 29,38 | 29,66 | 28,94 | 28,98 | 28,98 | 63.145.074 |
| 09 nov 2023 | 29,56 | 29,94 | 29,22 | 29,36 | 29,36 | 89.006.270 |
| 08 nov 2023 | 30,50 | 30,62 | 29,50 | 29,80 | 29,80 | 57.965.690 |
| 07 nov 2023 | 30,50 | 30,60 | 29,98 | 30,24 | 30,24 | 43.948.310 |
| 06 nov 2023 | 30,42 | 30,82 | 30,30 | 30,56 | 30,56 | 61.670.311 |
| 03 nov 2023 | 30,10 | 30,18 | 29,50 | 30,00 | 30,00 | 69.920.777 |
| 02 nov 2023 | 29,78 | 30,36 | 29,40 | 30,02 | 30,02 | 71.274.321 |
| 01 nov 2023 | 29,70 | 29,94 | 28,22 | 29,66 | 29,66 | 76.396.792 |
| 31 ott 2023 | 30,38 | 30,74 | 29,40 | 29,46 | 29,46 | 71.662.383 |
| 30 ott 2023 | 30,84 | 31,28 | 30,12 | 30,22 | 30,22 | 74.818.809 |
| 27 ott 2023 | 30,94 | 31,44 | 30,14 | 30,92 | 30,92 | 102.420.863 |
| 26 ott 2023 | 30,02 | 30,86 | 29,04 | 30,80 | 30,80 | 163.455.750 |
| 25 ott 2023 | 31,66 | 32,06 | 29,60 | 29,60 | 29,60 | 72.076.721 |
| 24 ott 2023 | 30,72 | 32,60 | 30,52 | 31,66 | 31,66 | 136.151.710 |
| 23 ott 2023 | 30,46 | 30,62 | 29,70 | 30,50 | 30,50 | 63.744.257 |
| 20 ott 2023 | 30,60 | 30,92 | 29,66 | 29,92 | 29,92 | 55.618.251 |
| 19 ott 2023 | 31,28 | 31,92 | 30,60 | 30,92 | 30,92 | 71.152.845 |
| 18 ott 2023 | 31,60 | 32,20 | 30,96 | 31,30 | 31,30 | 73.193.188 |
| 17 ott 2023 | 31,74 | 32,22 | 31,28 | 32,22 | 32,22 | 75.348.848 |
| 16 ott 2023 | 32,20 | 32,26 | 31,00 | 31,64 | 31,64 | 69.413.122 |
| 13 ott 2023 | 32,96 | 33,00 | 31,46 | 31,60 | 31,60 | 80.078.086 |
| 12 ott 2023 | 33,68 | 34,34 | 32,30 | 32,92 | 32,92 | 109.831.125 |
| 11 ott 2023 | 33,28 | 33,96 | 33,10 | 33,32 | 33,32 | 82.944.842 |
| 10 ott 2023 | 32,68 | 33,36 | 32,44 | 33,14 | 33,14 | 71.195.544 |
| 09 ott 2023 | 33,18 | 33,38 | 32,16 | 32,26 | 32,26 | 96.530.249 |
| 06 ott 2023 | 33,88 | 34,26 | 33,62 | 33,66 | 33,66 | 97.807.776 |
| 05 ott 2023 | 33,76 | 34,64 | 32,44 | 34,20 | 34,20 | 142.533.300 |
| 04 ott 2023 | 33,90 | 34,40 | 33,42 | 33,44 | 33,44 | 94.829.167 |
| 03 ott 2023 | 34,74 | 35,10 | 33,50 | 33,90 | 33,90 | 86.596.571 |
| 02 ott 2023 | 33,48 | 35,20 | 33,16 | 34,48 | 34,48 | 130.396.219 |
| 29 set 2023 | 32,54 | 34,22 | 32,48 | 33,46 | 33,46 | 152.427.587 |
| 28 set 2023 | 31,58 | 32,50 | 31,44 | 32,04 | 32,04 | 134.636.143 |
| 27 set 2023 | 31,70 | 32,02 | 31,34 | 31,56 | 31,56 | 85.927.349 |
| 26 set 2023 | 32,28 | 32,48 | 31,46 | 31,68 | 31,68 | 108.955.425 |
| 25 set 2023 | 30,94 | 32,60 | 30,84 | 32,22 | 32,22 | 132.338.628 |
| 22 set 2023 | 31,20 | 31,68 | 30,80 | 30,80 | 30,80 | 110.847.853 |
| 21 set 2023 | 29,94 | 31,34 | 29,54 | 31,20 | 31,20 | 237.909.804 |
| 20 set 2023 | 29,06 | 30,18 | 28,78 | 29,60 | 29,60 | 132.231.768 |
| 19 set 2023 | 28,62 | 28,98 | 28,02 | 28,98 | 28,98 | 90.146.602 |
| 18 set 2023 | 28,44 | 28,98 | 28,20 | 28,54 | 28,54 | 92.781.296 |
| 15 set 2023 | 28,94 | 29,68 | 28,44 | 28,44 | 28,44 | 122.175.476 |
| 14 set 2023 | 29,06 | 29,16 | 28,16 | 28,80 | 28,80 | 121.968.127 |
| 13 set 2023 | 29,66 | 30,22 | 28,92 | 29,14 | 29,14 | 135.099.115 |
| 12 set 2023 | 30,64 | 30,72 | 29,56 | 29,62 | 29,62 | 139.885.024 |
| 11 set 2023 | 32,72 | 32,84 | 30,22 | 30,62 | 30,62 | 102.977.206 |
| 08 set 2023 | 32,80 | 33,36 | 32,24 | 32,30 | 32,30 | 97.988.515 |
| 07 set 2023 | 31,56 | 32,92 | 31,52 | 32,62 | 32,62 | 95.659.012 |
| 06 set 2023 | 31,74 | 32,40 | 30,96 | 31,40 | 31,40 | 126.874.355 |
| 05 set 2023 | 30,24 | 31,66 | 30,10 | 31,56 | 31,56 | 149.713.182 |
| 04 set 2023 | 29,88 | 30,84 | 29,52 | 30,22 | 30,22 | 132.517.471 |
| 01 set 2023 | 28,98 | 29,52 | 28,56 | 29,38 | 29,38 | 102.033.286 |
| 31 ago 2023 | 30,40 | 30,56 | 28,78 | 28,78 | 28,78 | 114.195.329 |
| 29 ago 2023 | 29,92 | 30,86 | 29,80 | 30,20 | 30,20 | 146.569.122 |
| 28 ago 2023 | 30,38 | 30,88 | 29,72 | 29,80 | 29,80 | 172.239.520 |
| 25 ago 2023 | 31,20 | 31,30 | 29,46 | 29,94 | 29,94 | 211.337.363 |
| 24 ago 2023 | 27,80 | 30,42 | 27,78 | 30,42 | 30,42 | 403.019.400 |
| 23 ago 2023 | 27,60 | 28,36 | 27,32 | 27,66 | 27,66 | 145.323.141 |
| 22 ago 2023 | 28,78 | 28,86 | 27,12 | 27,50 | 27,50 | 141.221.085 |
| 21 ago 2023 | 27,20 | 28,96 | 26,74 | 28,34 | 28,34 | 274.594.788 |
| 18 ago 2023 | 30,30 | 30,54 | 27,96 | 28,66 | 28,66 | 121.799.926 |
| 17 ago 2023 | 29,80 | 30,46 | 29,80 | 30,16 | 30,16 | 127.804.074 |
| 16 ago 2023 | 30,38 | 30,64 | 29,72 | 29,78 | 29,78 | 130.979.033 |
| 15 ago 2023 | 30,30 | 31,50 | 29,06 | 30,36 | 30,36 | 236.386.137 |
| 14 ago 2023 | 31,20 | 32,26 | 30,04 | 30,20 | 30,20 | 160.804.218 |
| 11 ago 2023 | 30,68 | 31,50 | 29,64 | 30,88 | 30,88 | 237.474.548 |
| 10 ago 2023 | 31,40 | 33,62 | 30,00 | 30,66 | 30,66 | 355.991.785 |
| 09 ago 2023 | 28,24 | 30,96 | 28,04 | 30,96 | 30,96 | 209.195.026 |
| 08 ago 2023 | 28,14 | 28,90 | 27,82 | 28,16 | 28,16 | 140.526.936 |
| 07 ago 2023 | 28,48 | 28,56 | 27,80 | 28,12 | 28,12 | 85.319.620 |
| 04 ago 2023 | 27,44 | 28,42 | 27,20 | 28,30 | 28,30 | 131.007.707 |
| 03 ago 2023 | 27,96 | 28,58 | 27,20 | 27,28 | 27,28 | 141.295.444 |
| 02 ago 2023 | 27,06 | 28,56 | 26,60 | 28,04 | 28,04 | 202.487.390 |
| 01 ago 2023 | 27,74 | 28,02 | 27,04 | 27,06 | 27,06 | 114.947.143 |
| 31 lug 2023 | 28,90 | 29,26 | 27,60 | 27,94 | 27,94 | 196.816.660 |
| 28 lug 2023 | 27,50 | 29,02 | 27,24 | 28,56 | 28,56 | 174.829.574 |
| 27 lug 2023 | 25,26 | 26,50 | 24,84 | 26,44 | 26,44 | 219.030.092 |
| 26 lug 2023 | 24,80 | 25,12 | 23,98 | 25,00 | 25,00 | 107.395.637 |
| 25 lug 2023 | 25,00 | 25,56 | 24,46 | 24,90 | 24,90 | 186.966.200 |
| 24 lug 2023 | 24,04 | 25,00 | 23,76 | 24,80 | 24,80 | 126.252.650 |
| 21 lug 2023 | 24,56 | 24,72 | 23,90 | 23,96 | 23,96 | 90.736.785 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.