Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.708,13 +76,93 (+0,12%)
Bantas Bandirma Ambalaj Sanayi ve Ticaret A.S. (BNTAS.IS)
Istanbul - Istanbul Prezzo differito. Valuta in TRY.
Aggiungi a watchlist
Alla chiusura: 06:09PM TRT
Periodo di tempo:
26 mag 2023 - 26 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TRYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mag 2024 | 12,30 | 13,25 | 12,30 | 13,11 | 13,11 | 14.869.574 |
| 23 mag 2024 | 11,21 | 12,38 | 11,00 | 12,25 | 12,25 | 15.586.114 |
| 22 mag 2024 | 11,38 | 11,38 | 11,00 | 11,38 | 11,38 | 8.758.276 |
| 21 mag 2024 | 10,45 | 10,70 | 10,21 | 10,35 | 10,35 | 7.182.315 |
| 20 mag 2024 | 10,84 | 10,95 | 10,40 | 10,43 | 10,43 | 4.690.842 |
| 17 mag 2024 | 10,66 | 10,99 | 10,45 | 10,73 | 10,73 | 6.279.932 |
| 16 mag 2024 | 10,89 | 11,07 | 10,40 | 10,59 | 10,59 | 9.194.395 |
| 15 mag 2024 | 12,10 | 12,18 | 10,89 | 10,89 | 10,89 | 24.481.427 |
| 14 mag 2024 | 11,04 | 12,14 | 11,04 | 12,10 | 12,10 | 8.750.015 |
| 13 mag 2024 | 11,54 | 11,62 | 10,98 | 11,04 | 11,04 | 2.352.174 |
| 10 mag 2024 | 11,64 | 11,81 | 11,39 | 11,54 | 11,54 | 2.753.486 |
| 09 mag 2024 | 12,03 | 12,08 | 11,63 | 11,64 | 11,64 | 4.158.817 |
| 08 mag 2024 | 11,96 | 12,25 | 11,82 | 11,94 | 11,94 | 3.428.601 |
| 07 mag 2024 | 12,24 | 12,80 | 11,75 | 11,96 | 11,96 | 7.459.550 |
| 06 mag 2024 | 12,30 | 12,66 | 12,10 | 12,24 | 12,24 | 3.352.958 |
| 03 mag 2024 | 12,28 | 12,75 | 12,16 | 12,30 | 12,30 | 2.926.358 |
| 02 mag 2024 | 12,47 | 12,57 | 12,10 | 12,28 | 12,28 | 4.068.410 |
| 30 apr 2024 | 12,99 | 13,10 | 12,00 | 12,15 | 12,15 | 4.491.304 |
| 29 apr 2024 | 12,92 | 13,09 | 12,72 | 12,99 | 12,99 | 2.264.687 |
| 26 apr 2024 | 12,87 | 13,06 | 12,60 | 12,90 | 12,90 | 3.535.070 |
| 25 apr 2024 | 12,95 | 13,03 | 12,70 | 12,87 | 12,87 | 2.813.226 |
| 24 apr 2024 | 13,63 | 13,87 | 12,82 | 12,95 | 12,95 | 4.586.472 |
| 22 apr 2024 | 13,45 | 13,82 | 13,00 | 13,61 | 13,61 | 3.539.726 |
| 19 apr 2024 | 13,48 | 13,58 | 13,10 | 13,27 | 13,27 | 2.129.017 |
| 18 apr 2024 | 13,10 | 13,91 | 13,10 | 13,50 | 13,50 | 2.202.253 |
| 17 apr 2024 | 13,82 | 14,21 | 13,10 | 13,10 | 13,10 | 2.524.345 |
| 16 apr 2024 | 14,10 | 14,22 | 13,40 | 13,82 | 13,82 | 2.010.690 |
| 15 apr 2024 | 14,76 | 15,18 | 14,03 | 14,05 | 14,05 | 3.189.335 |
| 09 apr 2024 | - | - | - | - | - | - |
| 08 apr 2024 | 13,27 | 14,57 | 13,25 | 14,57 | 14,57 | 4.425.724 |
| 05 apr 2024 | 13,10 | 13,44 | 12,65 | 13,25 | 13,25 | 3.693.556 |
| 04 apr 2024 | 11,87 | 13,05 | 11,28 | 13,05 | 13,05 | 3.805.173 |
| 03 apr 2024 | 11,90 | 12,27 | 11,72 | 11,87 | 11,87 | 2.214.531 |
| 02 apr 2024 | 12,84 | 12,97 | 11,62 | 11,90 | 11,90 | 3.687.313 |
| 01 apr 2024 | 12,71 | 13,28 | 12,18 | 12,54 | 12,54 | 2.850.610 |
| 29 mar 2024 | 13,33 | 13,61 | 12,58 | 12,71 | 12,71 | 3.507.627 |
| 28 mar 2024 | 14,40 | 14,53 | 13,29 | 13,29 | 13,29 | 3.250.214 |
| 27 mar 2024 | 14,20 | 14,83 | 14,02 | 14,17 | 14,17 | 4.096.111 |
| 26 mar 2024 | 14,93 | 15,18 | 14,07 | 14,15 | 14,15 | 4.852.852 |
| 25 mar 2024 | 15,69 | 15,99 | 14,52 | 14,93 | 14,93 | 2.776.043 |
| 22 mar 2024 | 15,80 | 16,16 | 15,01 | 15,69 | 15,69 | 3.456.684 |
| 21 mar 2024 | 14,74 | 15,90 | 14,51 | 15,70 | 15,70 | 3.636.877 |
| 20 mar 2024 | 14,00 | 15,07 | 13,72 | 14,76 | 14,76 | 2.596.233 |
| 19 mar 2024 | 13,84 | 14,40 | 13,35 | 14,00 | 14,00 | 1.756.905 |
| 18 mar 2024 | 13,14 | 14,46 | 12,76 | 14,15 | 14,15 | 3.942.857 |
| 15 mar 2024 | 12,87 | 13,19 | 12,52 | 13,15 | 13,15 | 1.127.783 |
| 14 mar 2024 | 12,82 | 13,30 | 12,60 | 12,90 | 12,90 | 1.459.825 |
| 13 mar 2024 | 12,70 | 13,12 | 12,43 | 12,89 | 12,89 | 1.134.384 |
| 12 mar 2024 | 13,09 | 13,49 | 12,65 | 12,70 | 12,70 | 2.177.827 |
| 11 mar 2024 | 14,55 | 14,60 | 13,32 | 13,43 | 13,43 | 2.752.285 |
| 08 mar 2024 | 12,79 | 14,09 | 12,70 | 14,09 | 14,09 | 3.934.197 |
| 07 mar 2024 | 12,39 | 13,06 | 12,23 | 12,81 | 12,81 | 1.918.385 |
| 06 mar 2024 | 12,31 | 12,93 | 12,04 | 12,50 | 12,50 | 2.162.627 |
| 05 mar 2024 | 12,12 | 12,69 | 11,94 | 12,34 | 12,34 | 2.774.736 |
| 04 mar 2024 | 12,60 | 13,14 | 12,14 | 12,23 | 12,23 | 3.611.569 |
| 01 mar 2024 | 12,50 | 13,36 | 12,15 | 12,60 | 12,60 | 2.484.543 |
| 29 feb 2024 | 12,37 | 12,81 | 12,17 | 12,50 | 12,50 | 2.107.733 |
| 28 feb 2024 | 12,30 | 13,35 | 11,91 | 12,65 | 12,65 | 3.043.547 |
| 27 feb 2024 | 13,70 | 13,85 | 12,78 | 12,78 | 12,78 | 4.754.118 |
| 26 feb 2024 | 14,23 | 14,30 | 13,35 | 14,20 | 14,20 | 4.085.236 |
| 23 feb 2024 | 15,15 | 15,40 | 14,36 | 14,39 | 14,39 | 8.760.107 |
| 22 feb 2024 | 13,70 | 15,14 | 13,40 | 15,13 | 15,13 | 13.808.970 |
| 21 feb 2024 | 14,50 | 14,50 | 13,78 | 13,78 | 13,78 | 7.907.790 |
| 20 feb 2024 | 14,32 | 14,56 | 13,70 | 14,25 | 14,25 | 7.799.088 |
| 19 feb 2024 | 14,47 | 14,95 | 13,80 | 14,10 | 14,10 | 10.959.710 |
| 16 feb 2024 | 14,69 | 15,32 | 13,76 | 14,45 | 14,45 | 31.370.116 |
| 15 feb 2024 | 14,08 | 14,09 | 13,42 | 14,09 | 14,09 | 6.880.890 |
| 14 feb 2024 | 11,65 | 12,81 | 11,65 | 12,81 | 12,81 | 10.077.791 |
| 13 feb 2024 | 12,23 | 12,87 | 11,34 | 11,65 | 11,65 | 18.088.814 |
| 12 feb 2024 | 12,49 | 13,11 | 11,70 | 12,20 | 12,20 | 30.969.626 |
| 09 feb 2024 | 11,56 | 12,43 | 11,52 | 12,43 | 12,43 | 16.917.730 |
| 08 feb 2024 | 10,57 | 11,30 | 10,28 | 11,30 | 11,30 | 18.506.755 |
| 07 feb 2024 | 9,35 | 10,28 | 9,35 | 10,28 | 10,28 | 14.594.518 |
| 06 feb 2024 | 8,82 | 9,70 | 8,76 | 9,35 | 9,35 | 18.701.869 |
| 05 feb 2024 | 8,02 | 8,82 | 8,02 | 8,82 | 8,82 | 10.373.566 |
| 02 feb 2024 | 8,19 | 8,26 | 8,00 | 8,02 | 8,02 | 2.823.144 |
| 01 feb 2024 | 8,13 | 8,25 | 8,08 | 8,18 | 8,18 | 2.517.272 |
| 31 gen 2024 | 8,06 | 8,13 | 7,85 | 8,05 | 8,05 | 2.274.369 |
| 30 gen 2024 | 8,24 | 8,29 | 8,02 | 8,06 | 8,06 | 3.118.149 |
| 29 gen 2024 | 8,39 | 8,40 | 8,15 | 8,24 | 8,24 | 4.598.209 |
| 26 gen 2024 | 8,08 | 8,25 | 7,99 | 8,23 | 8,23 | 4.641.195 |
| 25 gen 2024 | 7,90 | 8,18 | 7,85 | 8,07 | 8,07 | 4.706.983 |
| 24 gen 2024 | 7,90 | 8,03 | 7,75 | 7,90 | 7,90 | 3.459.345 |
| 23 gen 2024 | 7,80 | 8,03 | 7,65 | 7,86 | 7,86 | 4.597.022 |
| 22 gen 2024 | 7,54 | 8,05 | 7,54 | 7,76 | 7,76 | 7.381.613 |
| 19 gen 2024 | 7,18 | 7,67 | 7,09 | 7,54 | 7,54 | 7.300.365 |
| 18 gen 2024 | 7,19 | 7,28 | 7,16 | 7,18 | 7,18 | 2.473.253 |
| 17 gen 2024 | 7,13 | 7,28 | 7,06 | 7,16 | 7,16 | 3.141.920 |
| 16 gen 2024 | 6,96 | 7,14 | 6,96 | 7,12 | 7,12 | 2.023.081 |
| 15 gen 2024 | 6,96 | 7,18 | 6,95 | 7,05 | 7,05 | 2.205.981 |
| 12 gen 2024 | 6,80 | 7,01 | 6,70 | 6,93 | 6,93 | 2.078.559 |
| 11 gen 2024 | 6,81 | 6,87 | 6,75 | 6,85 | 6,85 | 1.996.498 |
| 10 gen 2024 | 6,70 | 6,93 | 6,65 | 6,79 | 6,79 | 1.723.575 |
| 09 gen 2024 | 7,00 | 7,06 | 6,67 | 6,75 | 6,75 | 3.321.154 |
| 08 gen 2024 | 6,98 | 7,09 | 6,94 | 6,94 | 6,94 | 1.934.462 |
| 05 gen 2024 | 6,84 | 7,05 | 6,50 | 6,94 | 6,94 | 2.624.976 |
| 04 gen 2024 | 6,70 | 6,84 | 6,59 | 6,83 | 6,83 | 891.441 |
| 03 gen 2024 | 6,88 | 6,88 | 6,66 | 6,70 | 6,70 | 1.334.312 |
| 02 gen 2024 | 6,65 | 6,89 | 6,63 | 6,86 | 6,86 | 1.216.432 |
| 29 dic 2023 | 6,54 | 6,69 | 6,40 | 6,60 | 6,60 | 1.327.757 |
| *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.