Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.947,96 +315,29 (+0,56%)
Bera Holding A.S. (BERA.IS)
Istanbul - Istanbul Prezzo differito. Valuta in TRY.
Aggiungi a watchlist
Alla chiusura: 06:09PM TRT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TRYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 18,94 | 18,99 | 17,94 | 18,20 | 18,20 | 19.889.909 |
| 09 mag 2024 | 19,02 | 19,28 | 18,82 | 18,93 | 18,93 | 21.870.547 |
| 08 mag 2024 | 19,42 | 19,45 | 18,91 | 18,91 | 18,91 | 11.467.124 |
| 07 mag 2024 | 19,10 | 19,59 | 18,84 | 19,37 | 19,37 | 27.431.329 |
| 06 mag 2024 | 19,33 | 19,37 | 18,87 | 19,00 | 19,00 | 12.156.267 |
| 03 mag 2024 | 19,81 | 19,94 | 19,15 | 19,32 | 19,32 | 19.948.403 |
| 02 mag 2024 | 19,17 | 19,89 | 18,98 | 19,53 | 19,53 | 27.418.637 |
| 30 apr 2024 | 18,76 | 19,51 | 18,64 | 18,95 | 18,95 | 21.656.442 |
| 29 apr 2024 | 19,16 | 19,55 | 18,70 | 18,70 | 18,70 | 14.893.601 |
| 26 apr 2024 | 19,57 | 19,95 | 18,98 | 19,01 | 19,01 | 17.467.486 |
| 25 apr 2024 | 19,75 | 20,08 | 19,26 | 19,47 | 19,47 | 14.275.663 |
| 24 apr 2024 | 21,20 | 21,44 | 19,67 | 19,70 | 19,70 | 30.622.658 |
| 22 apr 2024 | 21,00 | 22,76 | 20,86 | 20,98 | 20,98 | 42.169.407 |
| 19 apr 2024 | 19,36 | 20,70 | 19,04 | 20,70 | 20,70 | 28.119.860 |
| 18 apr 2024 | 18,99 | 19,89 | 18,93 | 19,53 | 19,53 | 23.264.406 |
| 17 apr 2024 | 19,43 | 19,78 | 18,87 | 18,94 | 18,94 | 16.248.840 |
| 16 apr 2024 | 19,68 | 19,96 | 19,06 | 19,26 | 19,26 | 16.312.647 |
| 15 apr 2024 | 20,00 | 21,04 | 19,24 | 19,70 | 19,70 | 25.501.627 |
| 09 apr 2024 | - | - | - | - | - | - |
| 08 apr 2024 | 20,44 | 20,56 | 19,64 | 20,20 | 20,20 | 22.109.215 |
| 05 apr 2024 | 18,31 | 19,92 | 18,31 | 19,92 | 19,92 | 23.112.246 |
| 04 apr 2024 | 17,82 | 18,59 | 17,81 | 18,11 | 18,11 | 15.984.069 |
| 03 apr 2024 | 18,20 | 18,81 | 17,62 | 17,67 | 17,67 | 16.300.335 |
| 02 apr 2024 | 19,30 | 19,63 | 18,34 | 18,34 | 18,34 | 16.676.024 |
| 01 apr 2024 | 19,83 | 20,32 | 18,60 | 19,29 | 19,29 | 27.792.559 |
| 29 mar 2024 | 20,82 | 21,04 | 19,72 | 19,72 | 19,72 | 22.219.352 |
| 28 mar 2024 | 21,66 | 21,80 | 20,64 | 20,68 | 20,68 | 23.025.700 |
| 27 mar 2024 | 21,70 | 22,54 | 21,26 | 21,50 | 21,50 | 37.926.712 |
| 26 mar 2024 | 20,44 | 22,48 | 20,24 | 21,48 | 21,48 | 57.153.519 |
| 25 mar 2024 | 20,40 | 21,62 | 19,99 | 20,44 | 20,44 | 52.089.131 |
| 22 mar 2024 | 18,17 | 19,82 | 17,89 | 19,82 | 19,82 | 36.259.574 |
| 21 mar 2024 | 18,10 | 18,53 | 17,79 | 18,02 | 18,02 | 15.670.069 |
| 20 mar 2024 | 17,44 | 18,27 | 17,44 | 17,87 | 17,87 | 13.149.463 |
| 19 mar 2024 | 17,00 | 17,85 | 16,99 | 17,41 | 17,41 | 14.586.940 |
| 18 mar 2024 | 18,67 | 19,15 | 16,95 | 16,99 | 16,99 | 24.008.198 |
| 15 mar 2024 | 19,35 | 20,26 | 18,43 | 18,43 | 18,43 | 28.242.789 |
| 14 mar 2024 | 18,15 | 19,52 | 18,03 | 19,34 | 19,34 | 33.051.860 |
| 13 mar 2024 | 18,59 | 18,81 | 17,95 | 18,07 | 18,07 | 16.851.378 |
| 12 mar 2024 | 18,00 | 19,18 | 17,90 | 18,59 | 18,59 | 26.493.493 |
| 11 mar 2024 | 19,86 | 20,00 | 17,95 | 17,96 | 17,96 | 21.621.708 |
| 08 mar 2024 | 19,85 | 20,30 | 19,46 | 19,58 | 19,58 | 34.015.849 |
| 07 mar 2024 | 18,52 | 19,98 | 17,82 | 19,61 | 19,61 | 59.710.621 |
| 06 mar 2024 | 20,82 | 20,92 | 18,60 | 18,60 | 18,60 | 50.963.757 |
| 05 mar 2024 | 20,62 | 21,62 | 20,62 | 20,66 | 20,66 | 33.824.908 |
| 04 mar 2024 | 20,06 | 21,56 | 19,72 | 20,50 | 20,50 | 55.000.594 |
| 01 mar 2024 | 20,22 | 20,96 | 19,79 | 19,85 | 19,85 | 40.162.806 |
| 29 feb 2024 | 20,60 | 21,60 | 19,10 | 20,22 | 20,22 | 94.234.699 |
| 28 feb 2024 | 18,20 | 19,88 | 17,53 | 19,88 | 19,88 | 55.589.163 |
| 27 feb 2024 | 17,42 | 18,64 | 16,75 | 18,08 | 18,08 | 45.117.718 |
| 26 feb 2024 | 16,20 | 17,52 | 16,18 | 17,25 | 17,25 | 34.867.289 |
| 23 feb 2024 | 16,53 | 17,20 | 15,84 | 16,05 | 16,05 | 41.300.753 |
| 22 feb 2024 | 14,83 | 16,31 | 14,78 | 16,31 | 16,31 | 43.946.709 |
| 21 feb 2024 | 13,73 | 14,83 | 13,55 | 14,83 | 14,83 | 21.345.689 |
| 20 feb 2024 | 13,69 | 13,77 | 13,50 | 13,70 | 13,70 | 9.212.376 |
| 19 feb 2024 | 14,33 | 14,46 | 13,65 | 13,68 | 13,68 | 11.782.208 |
| 16 feb 2024 | 14,48 | 14,51 | 14,14 | 14,23 | 14,23 | 11.548.732 |
| 15 feb 2024 | 14,21 | 14,67 | 14,16 | 14,43 | 14,43 | 17.257.322 |
| 14 feb 2024 | 13,75 | 14,16 | 13,61 | 14,12 | 14,12 | 14.982.868 |
| 13 feb 2024 | 13,79 | 14,27 | 13,67 | 13,74 | 13,74 | 26.782.223 |
| 12 feb 2024 | 13,70 | 13,78 | 13,53 | 13,71 | 13,71 | 19.529.757 |
| 09 feb 2024 | 13,60 | 13,75 | 13,35 | 13,42 | 13,42 | 12.226.912 |
| 08 feb 2024 | 13,29 | 13,66 | 13,29 | 13,55 | 13,55 | 19.013.248 |
| 07 feb 2024 | 13,24 | 13,52 | 13,19 | 13,25 | 13,25 | 19.488.338 |
| 06 feb 2024 | 13,02 | 13,25 | 12,87 | 13,19 | 13,19 | 13.321.533 |
| 05 feb 2024 | 12,98 | 13,13 | 12,94 | 13,00 | 13,00 | 8.481.580 |
| 02 feb 2024 | 13,24 | 13,29 | 12,97 | 12,98 | 12,98 | 11.208.922 |
| 01 feb 2024 | 13,10 | 13,37 | 13,10 | 13,15 | 13,15 | 9.602.831 |
| 31 gen 2024 | 13,02 | 13,58 | 12,87 | 13,03 | 13,03 | 23.583.451 |
| 30 gen 2024 | 12,64 | 13,06 | 12,36 | 13,02 | 13,02 | 16.299.093 |
| 29 gen 2024 | 12,31 | 12,74 | 12,28 | 12,55 | 12,55 | 13.519.276 |
| 26 gen 2024 | 12,33 | 12,40 | 12,09 | 12,30 | 12,30 | 10.137.852 |
| 25 gen 2024 | 11,80 | 12,35 | 11,78 | 12,17 | 12,17 | 14.522.401 |
| 24 gen 2024 | 11,58 | 11,80 | 11,56 | 11,72 | 11,72 | 7.744.100 |
| 23 gen 2024 | 11,87 | 11,99 | 11,54 | 11,56 | 11,56 | 8.384.159 |
| 22 gen 2024 | 11,72 | 11,88 | 11,70 | 11,79 | 11,79 | 6.737.392 |
| 19 gen 2024 | 12,00 | 12,02 | 11,69 | 11,71 | 11,71 | 7.242.871 |
| 18 gen 2024 | 12,30 | 12,49 | 11,97 | 11,97 | 11,97 | 12.326.797 |
| 17 gen 2024 | 11,56 | 12,50 | 11,51 | 12,25 | 12,25 | 22.147.167 |
| 16 gen 2024 | 11,89 | 12,02 | 11,60 | 11,67 | 11,67 | 8.597.954 |
| 15 gen 2024 | 11,55 | 11,87 | 11,55 | 11,87 | 11,87 | 6.975.048 |
| 12 gen 2024 | 11,41 | 11,65 | 11,12 | 11,55 | 11,55 | 7.892.437 |
| 11 gen 2024 | 11,49 | 11,68 | 11,45 | 11,45 | 11,45 | 7.521.063 |
| 10 gen 2024 | 11,59 | 11,62 | 11,38 | 11,50 | 11,50 | 7.538.029 |
| 09 gen 2024 | 11,72 | 11,93 | 11,56 | 11,62 | 11,62 | 9.931.954 |
| 08 gen 2024 | 11,64 | 11,79 | 11,56 | 11,69 | 11,69 | 6.766.593 |
| 05 gen 2024 | 11,50 | 11,70 | 11,34 | 11,54 | 11,54 | 7.475.066 |
| 04 gen 2024 | 11,00 | 11,54 | 10,88 | 11,49 | 11,49 | 7.902.330 |
| 03 gen 2024 | 11,71 | 11,71 | 11,00 | 11,00 | 11,00 | 7.311.474 |
| 02 gen 2024 | 11,59 | 11,74 | 11,47 | 11,70 | 11,70 | 5.585.492 |
| 29 dic 2023 | 11,08 | 11,48 | 11,01 | 11,48 | 11,48 | 4.834.210 |
| 28 dic 2023 | 10,80 | 11,26 | 10,80 | 11,12 | 11,12 | 4.672.464 |
| 27 dic 2023 | 10,65 | 10,93 | 10,51 | 10,79 | 10,79 | 4.863.420 |
| 26 dic 2023 | 10,52 | 10,87 | 10,33 | 10,65 | 10,65 | 5.342.121 |
| 25 dic 2023 | 11,25 | 11,25 | 10,50 | 10,50 | 10,50 | 3.876.220 |
| 22 dic 2023 | 11,63 | 11,71 | 11,23 | 11,23 | 11,23 | 5.153.307 |
| 21 dic 2023 | 11,52 | 11,71 | 11,34 | 11,64 | 11,64 | 6.417.255 |
| 20 dic 2023 | 11,90 | 12,03 | 11,49 | 11,53 | 11,53 | 6.431.576 |
| 19 dic 2023 | 11,86 | 12,02 | 11,68 | 11,99 | 11,99 | 7.289.280 |
| 18 dic 2023 | 12,40 | 12,62 | 11,86 | 11,86 | 11,86 | 8.806.829 |
| 15 dic 2023 | 12,29 | 12,48 | 12,18 | 12,43 | 12,43 | 7.579.324 |
| *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.