Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
82,34 +0,17 (+0,21%) Bitcoin EUR
60.094,54 +375,04 (+0,63%)
ASELSAN Elektronik Sanayi ve Ticaret Anonim Sirketi (ASELS.IS)
Istanbul - Istanbul Prezzo differito. Valuta in TRY.
Aggiungi a watchlist
Alla chiusura: 06:09PM TRT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TRYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 60,70 | 61,50 | 60,30 | 61,50 | 61,50 | 38.508.112 |
| 20 giu 2024 | 60,30 | 61,00 | 60,05 | 60,70 | 60,70 | 25.040.106 |
| 14 giu 2024 | 60,50 | 61,15 | 58,80 | 59,35 | 59,35 | 35.075.769 |
| 13 giu 2024 | 58,60 | 60,50 | 58,30 | 60,15 | 60,15 | 38.365.449 |
| 12 giu 2024 | 57,00 | 58,45 | 56,85 | 57,60 | 57,60 | 33.627.842 |
| 11 giu 2024 | 58,10 | 58,50 | 56,60 | 57,00 | 57,00 | 41.799.829 |
| 10 giu 2024 | 60,65 | 60,75 | 58,10 | 58,30 | 58,30 | 21.200.128 |
| 07 giu 2024 | 61,00 | 61,70 | 60,15 | 60,65 | 60,65 | 33.499.436 |
| 06 giu 2024 | 59,35 | 61,40 | 59,15 | 60,45 | 60,45 | 45.916.727 |
| 05 giu 2024 | 59,50 | 59,85 | 58,50 | 59,00 | 59,00 | 44.861.364 |
| 04 giu 2024 | 60,40 | 60,75 | 59,20 | 59,20 | 59,20 | 31.677.411 |
| 03 giu 2024 | 58,95 | 60,60 | 58,35 | 60,40 | 60,40 | 34.921.062 |
| 31 mag 2024 | 60,30 | 60,90 | 58,35 | 58,65 | 58,65 | 47.345.786 |
| 30 mag 2024 | 58,70 | 60,25 | 58,70 | 60,10 | 60,10 | 53.570.111 |
| 29 mag 2024 | 60,00 | 60,50 | 57,40 | 57,55 | 57,55 | 29.777.252 |
| 28 mag 2024 | 60,15 | 60,25 | 59,45 | 59,60 | 59,60 | 21.384.092 |
| 27 mag 2024 | 59,50 | 60,50 | 59,20 | 60,05 | 60,05 | 32.310.422 |
| 24 mag 2024 | 60,50 | 60,90 | 59,15 | 59,25 | 59,25 | 27.191.679 |
| 23 mag 2024 | 61,55 | 62,60 | 60,50 | 60,50 | 60,50 | 48.867.670 |
| 22 mag 2024 | 61,60 | 62,00 | 60,95 | 61,50 | 61,50 | 32.854.072 |
| 21 mag 2024 | 62,40 | 63,50 | 61,30 | 61,40 | 61,40 | 73.861.881 |
| 20 mag 2024 | 61,95 | 63,40 | 61,90 | 62,20 | 62,20 | 48.112.332 |
| 17 mag 2024 | 61,00 | 61,95 | 60,95 | 61,45 | 61,45 | 45.859.069 |
| 16 mag 2024 | 60,10 | 61,20 | 59,95 | 60,70 | 60,70 | 35.385.724 |
| 15 mag 2024 | 61,00 | 61,45 | 59,55 | 59,95 | 59,95 | 28.428.829 |
| 14 mag 2024 | 62,15 | 62,85 | 60,80 | 60,85 | 60,85 | 45.554.121 |
| 13 mag 2024 | 63,40 | 63,90 | 62,30 | 62,40 | 62,40 | 37.212.454 |
| 10 mag 2024 | 63,40 | 64,55 | 63,20 | 63,40 | 63,40 | 44.107.142 |
| 09 mag 2024 | 62,40 | 64,00 | 62,40 | 63,40 | 63,40 | 54.756.132 |
| 08 mag 2024 | 62,50 | 62,85 | 61,65 | 62,40 | 62,40 | 40.599.227 |
| 07 mag 2024 | 62,45 | 63,05 | 61,05 | 62,30 | 62,30 | 47.045.760 |
| 06 mag 2024 | 62,30 | 63,05 | 61,85 | 62,40 | 62,40 | 38.288.783 |
| 03 mag 2024 | 62,20 | 63,20 | 61,50 | 62,20 | 62,20 | 48.311.287 |
| 02 mag 2024 | 61,00 | 62,35 | 60,90 | 62,10 | 62,10 | 50.934.416 |
| 30 apr 2024 | 61,55 | 62,00 | 60,45 | 60,75 | 60,75 | 50.125.618 |
| 29 apr 2024 | 59,50 | 62,25 | 58,65 | 62,05 | 62,05 | 67.954.497 |
| 26 apr 2024 | 57,55 | 59,85 | 57,40 | 59,10 | 59,10 | 58.760.762 |
| 25 apr 2024 | 58,50 | 58,90 | 57,15 | 57,45 | 57,45 | 37.597.178 |
| 24 apr 2024 | 58,15 | 58,60 | 57,35 | 58,30 | 58,30 | 38.922.466 |
| 22 apr 2024 | 59,25 | 59,60 | 57,80 | 57,80 | 57,80 | 42.585.102 |
| 19 apr 2024 | 57,95 | 58,90 | 57,10 | 58,70 | 58,70 | 38.894.193 |
| 18 apr 2024 | 57,75 | 58,55 | 56,90 | 57,65 | 57,65 | 29.092.246 |
| 17 apr 2024 | 58,70 | 59,35 | 57,25 | 57,70 | 57,70 | 31.102.475 |
| 16 apr 2024 | 57,85 | 59,20 | 57,55 | 58,55 | 58,55 | 38.372.646 |
| 15 apr 2024 | 59,45 | 60,05 | 58,10 | 58,10 | 58,10 | 64.499.800 |
| 09 apr 2024 | - | - | - | - | - | - |
| 08 apr 2024 | 58,65 | 59,25 | 58,15 | 58,80 | 58,80 | 42.430.061 |
| 05 apr 2024 | 54,10 | 58,55 | 54,10 | 58,45 | 58,45 | 51.084.435 |
| 04 apr 2024 | 52,80 | 54,75 | 52,40 | 53,85 | 53,85 | 35.320.938 |
| 03 apr 2024 | 52,20 | 53,30 | 51,55 | 52,45 | 52,45 | 27.609.868 |
| 02 apr 2024 | 55,00 | 56,00 | 51,80 | 52,45 | 52,45 | 40.110.433 |
| 01 apr 2024 | 55,60 | 55,85 | 54,20 | 54,90 | 54,90 | 36.518.259 |
| 29 mar 2024 | 55,80 | 56,80 | 55,50 | 56,10 | 56,10 | 36.930.435 |
| 28 mar 2024 | 55,70 | 56,95 | 55,25 | 55,45 | 55,45 | 44.828.792 |
| 27 mar 2024 | 54,00 | 56,45 | 52,10 | 55,70 | 55,70 | 70.104.564 |
| 26 mar 2024 | 55,60 | 55,95 | 52,85 | 53,00 | 53,00 | 45.063.574 |
| 25 mar 2024 | 56,35 | 58,00 | 55,00 | 55,20 | 55,20 | 57.628.255 |
| 22 mar 2024 | 57,95 | 58,45 | 56,20 | 56,35 | 56,35 | 64.620.917 |
| 21 mar 2024 | 56,40 | 58,55 | 56,40 | 57,90 | 57,90 | 98.022.438 |
| 20 mar 2024 | 56,00 | 56,60 | 55,60 | 55,95 | 55,95 | 35.420.455 |
| 19 mar 2024 | 55,15 | 56,60 | 55,00 | 56,20 | 56,20 | 36.266.869 |
| 18 mar 2024 | 57,65 | 57,70 | 54,85 | 55,15 | 55,15 | 32.974.425 |
| 15 mar 2024 | 56,60 | 57,70 | 56,05 | 57,65 | 57,65 | 30.402.466 |
| 14 mar 2024 | 55,75 | 56,80 | 55,15 | 56,40 | 56,40 | 33.423.937 |
| 13 mar 2024 | 56,10 | 56,90 | 55,20 | 55,60 | 55,60 | 34.663.801 |
| 12 mar 2024 | 56,70 | 57,40 | 54,95 | 55,80 | 55,80 | 47.136.214 |
| 11 mar 2024 | 60,00 | 60,05 | 56,45 | 56,60 | 56,60 | 43.414.821 |
| 08 mar 2024 | 57,65 | 59,10 | 57,40 | 58,55 | 58,55 | 48.483.564 |
| 07 mar 2024 | 55,20 | 57,25 | 55,15 | 57,25 | 57,25 | 42.697.326 |
| 06 mar 2024 | 56,55 | 57,40 | 54,90 | 54,90 | 54,90 | 68.492.897 |
| 05 mar 2024 | 58,55 | 59,20 | 56,60 | 56,60 | 56,60 | 46.990.196 |
| 04 mar 2024 | 59,40 | 60,30 | 58,20 | 58,55 | 58,55 | 37.331.908 |
| 01 mar 2024 | 60,00 | 60,90 | 59,00 | 59,20 | 59,20 | 36.058.195 |
| 29 feb 2024 | 61,00 | 61,95 | 59,00 | 60,00 | 60,00 | 71.158.874 |
| 28 feb 2024 | 63,25 | 64,80 | 60,90 | 60,90 | 60,90 | 63.130.683 |
| 27 feb 2024 | 66,50 | 67,30 | 63,20 | 63,25 | 63,25 | 50.795.224 |
| 26 feb 2024 | 63,50 | 67,25 | 63,45 | 66,50 | 66,50 | 76.750.918 |
| 23 feb 2024 | 62,40 | 64,35 | 61,25 | 63,30 | 63,30 | 60.833.216 |
| 22 feb 2024 | 60,40 | 62,70 | 59,80 | 62,40 | 62,40 | 75.583.390 |
| 21 feb 2024 | 60,00 | 60,65 | 58,95 | 60,40 | 60,40 | 68.778.436 |
| 20 feb 2024 | 58,65 | 59,55 | 58,25 | 59,55 | 59,55 | 44.216.203 |
| 19 feb 2024 | 58,50 | 59,85 | 58,05 | 58,50 | 58,50 | 71.032.522 |
| 16 feb 2024 | 55,90 | 59,95 | 55,70 | 58,30 | 58,30 | 86.096.310 |
| 15 feb 2024 | 54,90 | 56,50 | 54,80 | 55,85 | 55,85 | 50.932.459 |
| 14 feb 2024 | 55,05 | 55,05 | 53,25 | 54,90 | 54,90 | 57.461.272 |
| 13 feb 2024 | 53,50 | 55,60 | 53,00 | 54,95 | 54,95 | 98.030.608 |
| 12 feb 2024 | 53,35 | 53,90 | 52,45 | 53,45 | 53,45 | 76.921.848 |
| 09 feb 2024 | 51,65 | 52,60 | 51,20 | 52,10 | 52,10 | 84.705.277 |
| 08 feb 2024 | 51,30 | 51,85 | 50,90 | 51,35 | 51,35 | 45.379.738 |
| 07 feb 2024 | 52,50 | 52,70 | 51,25 | 51,25 | 51,25 | 46.596.542 |
| 06 feb 2024 | 52,50 | 52,55 | 51,40 | 52,30 | 52,30 | 49.009.713 |
| 05 feb 2024 | 51,20 | 52,65 | 51,15 | 52,35 | 52,35 | 63.952.284 |
| 02 feb 2024 | 51,50 | 52,05 | 50,90 | 51,15 | 51,15 | 42.299.635 |
| 01 feb 2024 | 50,60 | 51,80 | 50,55 | 51,30 | 51,30 | 52.346.448 |
| 31 gen 2024 | 50,90 | 51,10 | 49,92 | 50,60 | 50,60 | 38.591.732 |
| 30 gen 2024 | 51,50 | 51,90 | 50,60 | 50,85 | 50,85 | 53.800.307 |
| 29 gen 2024 | 50,00 | 51,70 | 49,64 | 51,40 | 51,40 | 77.168.938 |
| 26 gen 2024 | 48,58 | 49,40 | 48,26 | 49,18 | 49,18 | 58.229.593 |
| 25 gen 2024 | 49,50 | 49,66 | 48,12 | 48,48 | 48,48 | 55.345.537 |
| 24 gen 2024 | 48,04 | 48,70 | 47,44 | 48,40 | 48,40 | 55.825.331 |
| *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.