Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.250,95 -1.178,37 (-2,05%)
Çemtas Çelik Makina Sanayi ve Ticaret A.S. (CEMTS.IS)
Istanbul - Istanbul Prezzo differito. Valuta in TRY.
Aggiungi a watchlist
Alla chiusura: 06:09PM TRT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TRYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 12,33 | 12,42 | 11,80 | 11,85 | 11,85 | 7.319.194 |
| 27 giu 2024 | 12,29 | 12,60 | 12,20 | 12,30 | 12,30 | 6.287.482 |
| 26 giu 2024 | 12,30 | 12,35 | 11,82 | 12,19 | 12,19 | 7.787.353 |
| 25 giu 2024 | 12,41 | 12,53 | 12,17 | 12,23 | 12,23 | 6.993.613 |
| 24 giu 2024 | 12,90 | 13,29 | 12,27 | 12,37 | 12,37 | 12.921.293 |
| 21 giu 2024 | 12,60 | 12,89 | 12,39 | 12,87 | 12,87 | 10.470.724 |
| 20 giu 2024 | 12,44 | 12,89 | 12,39 | 12,56 | 12,56 | 9.341.181 |
| 14 giu 2024 | 12,15 | 12,54 | 11,91 | 12,30 | 12,30 | 13.145.776 |
| 13 giu 2024 | 11,21 | 12,22 | 11,20 | 11,97 | 11,97 | 15.257.836 |
| 12 giu 2024 | 11,28 | 11,42 | 11,12 | 11,12 | 11,12 | 10.313.126 |
| 11 giu 2024 | 11,37 | 11,70 | 11,19 | 11,25 | 11,25 | 10.595.282 |
| 10 giu 2024 | 11,70 | 11,93 | 11,35 | 11,37 | 11,37 | 9.892.433 |
| 07 giu 2024 | 12,05 | 12,23 | 11,66 | 11,70 | 11,70 | 13.490.981 |
| 06 giu 2024 | 11,31 | 12,19 | 11,20 | 12,05 | 12,05 | 28.106.856 |
| 05 giu 2024 | 11,00 | 11,60 | 10,45 | 11,27 | 11,27 | 34.837.053 |
| 04 giu 2024 | 10,10 | 10,85 | 10,09 | 10,85 | 10,85 | 16.117.469 |
| 03 giu 2024 | 9,97 | 10,05 | 9,81 | 9,87 | 9,87 | 5.682.649 |
| 31 mag 2024 | 10,16 | 10,25 | 9,92 | 9,95 | 9,95 | 8.131.538 |
| 30 mag 2024 | 10,35 | 10,40 | 10,13 | 10,13 | 10,13 | 6.018.265 |
| 29 mag 2024 | 10,71 | 10,83 | 10,35 | 10,38 | 10,38 | 6.376.156 |
| 28 mag 2024 | 10,84 | 10,90 | 10,64 | 10,70 | 10,70 | 7.059.076 |
| 27 mag 2024 | 11,21 | 11,43 | 10,84 | 10,84 | 10,84 | 13.346.916 |
| 24 mag 2024 | 10,96 | 11,24 | 10,86 | 11,14 | 11,14 | 12.576.545 |
| 23 mag 2024 | 11,20 | 11,44 | 10,90 | 10,90 | 10,90 | 12.386.611 |
| 22 mag 2024 | 10,85 | 11,27 | 10,70 | 11,20 | 11,20 | 26.009.687 |
| 21 mag 2024 | 10,92 | 11,03 | 10,60 | 10,60 | 10,60 | 12.777.046 |
| 20 mag 2024 | 10,80 | 11,03 | 10,65 | 10,93 | 10,93 | 10.589.343 |
| 17 mag 2024 | 10,45 | 10,90 | 10,40 | 10,77 | 10,77 | 13.383.910 |
| 16 mag 2024 | 10,23 | 10,45 | 10,23 | 10,43 | 10,43 | 5.482.531 |
| 15 mag 2024 | 10,36 | 10,44 | 10,20 | 10,24 | 10,24 | 5.121.245 |
| 14 mag 2024 | 10,13 | 10,54 | 10,08 | 10,42 | 10,42 | 8.370.791 |
| 13 mag 2024 | 10,62 | 10,66 | 10,12 | 10,12 | 10,12 | 7.315.702 |
| 10 mag 2024 | 10,74 | 10,86 | 10,64 | 10,64 | 10,64 | 7.284.372 |
| 09 mag 2024 | 10,88 | 10,98 | 10,67 | 10,70 | 10,70 | 7.758.598 |
| 08 mag 2024 | 11,00 | 11,04 | 10,64 | 10,88 | 10,88 | 11.161.849 |
| 07 mag 2024 | 10,70 | 10,96 | 10,34 | 10,96 | 10,96 | 15.343.267 |
| 06 mag 2024 | 11,04 | 11,05 | 10,62 | 10,69 | 10,69 | 10.312.195 |
| 03 mag 2024 | 11,14 | 11,24 | 10,85 | 11,00 | 11,00 | 8.530.739 |
| 02 mag 2024 | 10,88 | 11,20 | 10,85 | 11,14 | 11,14 | 10.060.893 |
| 30 apr 2024 | 10,62 | 11,08 | 10,46 | 10,85 | 10,85 | 10.431.379 |
| 29 apr 2024 | 11,10 | 11,14 | 10,65 | 10,68 | 10,68 | 6.649.507 |
| 29 apr 2024 | 0.15 Dividendo | |||||
| 26 apr 2024 | 11,22 | 11,25 | 10,90 | 11,10 | 10,95 | 8.056.301 |
| 25 apr 2024 | 10,98 | 11,45 | 10,80 | 11,17 | 11,02 | 17.272.527 |
| 24 apr 2024 | 10,25 | 10,82 | 10,05 | 10,82 | 10,67 | 10.662.258 |
| 22 apr 2024 | 10,05 | 10,32 | 10,05 | 10,18 | 10,04 | 6.023.986 |
| 19 apr 2024 | 9,77 | 10,04 | 9,77 | 9,96 | 9,83 | 4.397.080 |
| 18 apr 2024 | 9,80 | 9,94 | 9,69 | 9,93 | 9,80 | 4.245.613 |
| 17 apr 2024 | 9,92 | 10,12 | 9,65 | 9,71 | 9,58 | 7.396.179 |
| 16 apr 2024 | 10,06 | 10,08 | 9,78 | 9,89 | 9,76 | 7.050.168 |
| 15 apr 2024 | 9,96 | 10,15 | 9,81 | 10,13 | 9,99 | 6.683.273 |
| 09 apr 2024 | - | - | - | - | - | - |
| 08 apr 2024 | 9,45 | 9,91 | 8,98 | 9,81 | 9,68 | 9.469.845 |
| 05 apr 2024 | 9,02 | 9,70 | 9,02 | 9,41 | 9,28 | 5.576.324 |
| 04 apr 2024 | 8,93 | 9,17 | 8,89 | 8,96 | 8,84 | 5.185.823 |
| 03 apr 2024 | 8,93 | 9,06 | 8,90 | 8,90 | 8,78 | 4.629.471 |
| 02 apr 2024 | 9,40 | 9,47 | 8,88 | 8,93 | 8,81 | 7.447.843 |
| 01 apr 2024 | 9,77 | 9,93 | 9,34 | 9,39 | 9,26 | 6.148.839 |
| 29 mar 2024 | 9,64 | 9,78 | 9,49 | 9,69 | 9,56 | 5.522.343 |
| 28 mar 2024 | 9,50 | 9,76 | 9,50 | 9,63 | 9,50 | 6.814.310 |
| 27 mar 2024 | 9,49 | 9,73 | 9,32 | 9,49 | 9,36 | 6.884.837 |
| 26 mar 2024 | 10,14 | 10,15 | 9,33 | 9,40 | 9,27 | 9.212.049 |
| 25 mar 2024 | 10,05 | 10,45 | 10,03 | 10,11 | 9,97 | 9.427.657 |
| 22 mar 2024 | 10,39 | 10,49 | 9,98 | 10,02 | 9,88 | 6.372.610 |
| 21 mar 2024 | 10,63 | 10,70 | 10,25 | 10,26 | 10,12 | 8.768.562 |
| 20 mar 2024 | 9,92 | 10,64 | 9,81 | 10,62 | 10,48 | 16.140.117 |
| 19 mar 2024 | 9,90 | 10,08 | 9,76 | 9,89 | 9,76 | 8.624.542 |
| 18 mar 2024 | 10,30 | 10,35 | 9,85 | 9,90 | 9,77 | 7.981.134 |
| 15 mar 2024 | 10,52 | 10,56 | 10,25 | 10,32 | 10,18 | 6.213.567 |
| 14 mar 2024 | 10,73 | 10,76 | 10,48 | 10,51 | 10,37 | 5.348.787 |
| 13 mar 2024 | 10,69 | 10,90 | 10,25 | 10,64 | 10,50 | 8.471.420 |
| 12 mar 2024 | 10,74 | 10,87 | 10,47 | 10,68 | 10,54 | 8.806.769 |
| 11 mar 2024 | 11,23 | 11,26 | 10,73 | 10,73 | 10,59 | 10.152.195 |
| 08 mar 2024 | 11,22 | 11,33 | 10,97 | 11,05 | 10,90 | 9.322.558 |
| 07 mar 2024 | 10,99 | 11,29 | 10,99 | 11,22 | 11,07 | 9.013.712 |
| 06 mar 2024 | 11,39 | 11,64 | 10,90 | 10,97 | 10,82 | 15.866.477 |
| 05 mar 2024 | 12,00 | 12,00 | 11,38 | 11,39 | 11,24 | 26.917.106 |
| 04 mar 2024 | 12,69 | 12,69 | 12,30 | 12,30 | 12,13 | 18.684.178 |
| 01 mar 2024 | 13,87 | 13,94 | 13,63 | 13,66 | 13,48 | 6.217.367 |
| 29 feb 2024 | 13,87 | 14,18 | 13,70 | 13,88 | 13,69 | 13.705.931 |
| 28 feb 2024 | 13,43 | 13,93 | 13,28 | 13,72 | 13,53 | 19.613.396 |
| 27 feb 2024 | 13,17 | 13,48 | 12,88 | 13,40 | 13,22 | 11.909.191 |
| 26 feb 2024 | 13,00 | 13,42 | 12,83 | 13,20 | 13,02 | 15.179.486 |
| 23 feb 2024 | 13,14 | 13,37 | 12,81 | 13,03 | 12,85 | 10.787.618 |
| 22 feb 2024 | 12,59 | 13,27 | 12,53 | 13,13 | 12,95 | 21.267.607 |
| 21 feb 2024 | 12,95 | 13,00 | 12,53 | 12,57 | 12,40 | 7.759.845 |
| 20 feb 2024 | 12,82 | 12,96 | 12,65 | 12,87 | 12,70 | 7.545.788 |
| 19 feb 2024 | 13,04 | 13,34 | 12,73 | 12,79 | 12,62 | 17.502.093 |
| 16 feb 2024 | 12,43 | 12,94 | 12,37 | 12,89 | 12,72 | 17.277.622 |
| 15 feb 2024 | 12,10 | 12,43 | 12,10 | 12,40 | 12,23 | 11.117.670 |
| 14 feb 2024 | 12,08 | 12,15 | 11,78 | 12,08 | 11,92 | 7.152.431 |
| 13 feb 2024 | 12,40 | 12,44 | 12,06 | 12,08 | 11,92 | 7.231.534 |
| 12 feb 2024 | 12,35 | 12,50 | 12,26 | 12,36 | 12,19 | 9.711.230 |
| 09 feb 2024 | 12,27 | 12,37 | 12,10 | 12,30 | 12,13 | 8.448.169 |
| 08 feb 2024 | 12,00 | 12,42 | 11,93 | 12,25 | 12,08 | 16.864.698 |
| 07 feb 2024 | 11,95 | 12,06 | 11,77 | 11,95 | 11,79 | 11.650.867 |
| 06 feb 2024 | 11,78 | 11,96 | 11,64 | 11,87 | 11,71 | 14.075.572 |
| 05 feb 2024 | 11,55 | 11,80 | 11,53 | 11,64 | 11,48 | 8.618.431 |
| 02 feb 2024 | 11,72 | 11,76 | 11,50 | 11,55 | 11,39 | 7.634.230 |
| 01 feb 2024 | 11,58 | 11,80 | 11,56 | 11,69 | 11,53 | 6.817.451 |
| *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.