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
57.414,41 +621,74 (+1,09%)
Desa Deri Sanayi ve Ticaret A.S. (DESA.IS)
Istanbul - Istanbul Prezzo differito. Valuta in TRY.
Aggiungi a watchlist
Alla chiusura: 06:09PM TRT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TRYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 30,40 | 31,70 | 30,40 | 31,44 | 31,44 | 1.395.926 |
| 27 giu 2024 | 30,02 | 30,88 | 29,22 | 30,24 | 30,24 | 1.013.104 |
| 26 giu 2024 | 30,90 | 31,10 | 29,82 | 29,88 | 29,88 | 535.595 |
| 25 giu 2024 | 30,78 | 31,80 | 30,28 | 30,90 | 30,90 | 831.861 |
| 24 giu 2024 | 31,34 | 32,20 | 29,80 | 30,78 | 30,78 | 1.361.297 |
| 21 giu 2024 | 30,10 | 32,88 | 29,70 | 31,34 | 31,34 | 1.163.038 |
| 20 giu 2024 | 30,46 | 31,30 | 29,72 | 29,90 | 29,90 | 1.135.095 |
| 14 giu 2024 | 29,70 | 30,54 | 29,46 | 30,48 | 30,48 | 639.784 |
| 13 giu 2024 | 28,88 | 29,80 | 28,80 | 29,64 | 29,64 | 584.772 |
| 12 giu 2024 | 29,08 | 29,20 | 28,20 | 28,86 | 28,86 | 906.492 |
| 11 giu 2024 | 29,84 | 30,18 | 28,76 | 29,26 | 29,26 | 794.586 |
| 10 giu 2024 | 31,90 | 31,90 | 28,72 | 29,84 | 29,84 | 1.752.825 |
| 07 giu 2024 | 32,56 | 32,96 | 30,94 | 31,90 | 31,90 | 1.124.123 |
| 06 giu 2024 | 30,68 | 32,36 | 30,10 | 32,08 | 32,08 | 1.454.935 |
| 05 giu 2024 | 30,00 | 31,22 | 30,00 | 30,68 | 30,68 | 1.410.747 |
| 04 giu 2024 | 29,02 | 31,04 | 28,70 | 30,40 | 30,40 | 1.244.050 |
| 03 giu 2024 | 29,20 | 29,76 | 28,20 | 29,10 | 29,10 | 956.249 |
| 31 mag 2024 | 29,68 | 29,68 | 28,82 | 29,20 | 29,20 | 777.737 |
| 30 mag 2024 | 29,24 | 29,30 | 28,28 | 29,02 | 29,02 | 581.550 |
| 29 mag 2024 | 29,48 | 29,58 | 29,00 | 29,30 | 29,30 | 427.676 |
| 28 mag 2024 | 29,48 | 29,70 | 28,04 | 29,60 | 29,60 | 901.412 |
| 27 mag 2024 | 30,00 | 30,40 | 29,00 | 29,48 | 29,48 | 609.775 |
| 24 mag 2024 | 29,72 | 30,28 | 29,20 | 30,02 | 30,02 | 786.897 |
| 23 mag 2024 | 29,36 | 30,14 | 28,60 | 30,00 | 30,00 | 733.267 |
| 22 mag 2024 | 28,92 | 29,74 | 28,32 | 29,40 | 29,40 | 1.030.726 |
| 21 mag 2024 | 28,20 | 29,26 | 28,00 | 28,92 | 28,92 | 1.321.061 |
| 20 mag 2024 | 28,62 | 28,70 | 27,96 | 28,08 | 28,08 | 823.325 |
| 17 mag 2024 | 27,70 | 28,36 | 27,60 | 28,20 | 28,20 | 1.288.786 |
| 16 mag 2024 | 27,40 | 27,68 | 26,50 | 27,58 | 27,58 | 2.263.721 |
| 15 mag 2024 | 28,28 | 28,52 | 26,80 | 27,40 | 27,40 | 1.422.014 |
| 14 mag 2024 | 28,52 | 28,90 | 27,60 | 28,32 | 28,32 | 1.565.597 |
| 13 mag 2024 | 31,50 | 31,50 | 28,36 | 28,50 | 28,50 | 1.812.928 |
| 10 mag 2024 | 31,78 | 32,18 | 30,80 | 31,50 | 31,50 | 1.240.614 |
| 09 mag 2024 | 30,52 | 33,44 | 30,00 | 31,78 | 31,78 | 2.063.803 |
| 08 mag 2024 | 30,52 | 30,98 | 30,00 | 30,40 | 30,40 | 1.020.079 |
| 07 mag 2024 | 29,30 | 30,74 | 29,10 | 30,50 | 30,50 | 2.006.711 |
| 06 mag 2024 | 29,36 | 30,08 | 29,02 | 29,22 | 29,22 | 1.131.320 |
| 03 mag 2024 | 29,68 | 30,32 | 28,84 | 29,34 | 29,34 | 1.308.585 |
| 02 mag 2024 | 30,44 | 30,70 | 29,12 | 29,60 | 29,60 | 1.326.811 |
| 30 apr 2024 | 31,00 | 32,50 | 29,60 | 30,44 | 30,44 | 2.258.739 |
| 29 apr 2024 | 29,70 | 32,42 | 29,50 | 31,68 | 31,68 | 3.671.290 |
| 26 apr 2024 | 29,00 | 29,64 | 28,60 | 29,48 | 29,48 | 922.139 |
| 25 apr 2024 | 29,72 | 30,12 | 28,78 | 29,00 | 29,00 | 1.149.112 |
| 24 apr 2024 | 28,92 | 30,30 | 28,84 | 29,68 | 29,68 | 2.622.062 |
| 22 apr 2024 | 29,62 | 30,38 | 28,54 | 28,98 | 28,98 | 1.131.236 |
| 19 apr 2024 | 29,00 | 30,40 | 28,36 | 29,62 | 29,62 | 1.162.821 |
| 18 apr 2024 | 30,94 | 32,00 | 29,24 | 29,30 | 29,30 | 1.398.997 |
| 17 apr 2024 | 31,04 | 31,60 | 30,00 | 30,94 | 30,94 | 1.188.296 |
| 16 apr 2024 | 30,40 | 31,54 | 29,54 | 30,86 | 30,86 | 2.036.446 |
| 15 apr 2024 | 28,62 | 30,44 | 27,56 | 30,36 | 30,36 | 3.403.701 |
| 09 apr 2024 | - | - | - | - | - | - |
| 08 apr 2024 | 28,64 | 28,70 | 27,30 | 28,60 | 28,60 | 3.063.735 |
| 05 apr 2024 | 24,94 | 27,40 | 24,94 | 27,06 | 27,06 | 3.500.940 |
| 04 apr 2024 | 24,52 | 25,96 | 24,52 | 24,92 | 24,92 | 1.678.085 |
| 03 apr 2024 | 23,98 | 25,28 | 23,42 | 24,84 | 24,84 | 2.797.408 |
| 02 apr 2024 | 23,12 | 24,24 | 23,02 | 23,74 | 23,74 | 1.384.308 |
| 01 apr 2024 | 23,78 | 24,10 | 22,88 | 23,22 | 23,22 | 804.060 |
| 29 mar 2024 | 24,00 | 24,08 | 23,56 | 23,78 | 23,78 | 749.461 |
| 28 mar 2024 | 25,24 | 25,24 | 23,56 | 23,92 | 23,92 | 1.358.009 |
| 27 mar 2024 | 24,50 | 25,34 | 23,28 | 23,76 | 23,76 | 3.386.290 |
| 26 mar 2024 | 23,58 | 23,58 | 22,56 | 23,04 | 23,04 | 1.012.633 |
| 25 mar 2024 | 23,12 | 23,92 | 22,92 | 23,30 | 23,30 | 1.256.886 |
| 22 mar 2024 | 23,60 | 24,28 | 23,24 | 23,50 | 23,50 | 910.384 |
| 21 mar 2024 | 24,28 | 24,42 | 23,14 | 23,60 | 23,60 | 1.221.522 |
| 20 mar 2024 | 23,56 | 24,24 | 23,16 | 23,94 | 23,94 | 1.286.359 |
| 19 mar 2024 | 22,18 | 23,82 | 22,02 | 23,56 | 23,56 | 1.589.619 |
| 18 mar 2024 | 22,82 | 22,96 | 22,00 | 22,22 | 22,22 | 738.725 |
| 15 mar 2024 | 23,26 | 23,42 | 22,54 | 22,82 | 22,82 | 1.139.370 |
| 14 mar 2024 | 23,10 | 24,62 | 23,02 | 23,26 | 23,26 | 1.772.203 |
| 13 mar 2024 | 23,62 | 23,98 | 22,68 | 23,14 | 23,14 | 1.177.684 |
| 12 mar 2024 | 26,00 | 26,16 | 23,20 | 23,50 | 23,50 | 3.779.707 |
| 11 mar 2024 | 23,34 | 25,52 | 23,34 | 25,52 | 25,52 | 4.888.266 |
| 08 mar 2024 | 23,20 | 25,34 | 23,04 | 23,20 | 23,20 | 8.754.918 |
| 07 mar 2024 | 22,44 | 23,10 | 22,34 | 23,04 | 23,04 | 928.065 |
| 06 mar 2024 | 22,66 | 23,20 | 22,12 | 22,44 | 22,44 | 1.493.791 |
| 05 mar 2024 | 23,20 | 24,00 | 22,14 | 22,66 | 22,66 | 1.334.961 |
| 04 mar 2024 | 24,96 | 25,18 | 23,20 | 23,20 | 23,20 | 1.873.793 |
| 01 mar 2024 | 23,50 | 25,88 | 23,16 | 24,70 | 24,70 | 3.528.321 |
| 29 feb 2024 | 23,74 | 24,00 | 23,20 | 23,54 | 23,54 | 1.283.374 |
| 28 feb 2024 | 23,40 | 24,74 | 22,60 | 23,72 | 23,72 | 2.103.474 |
| 27 feb 2024 | 24,46 | 24,46 | 23,26 | 23,40 | 23,40 | 1.420.845 |
| 26 feb 2024 | 25,46 | 25,70 | 24,12 | 24,44 | 24,44 | 2.117.908 |
| 23 feb 2024 | 25,10 | 25,70 | 24,80 | 25,42 | 25,42 | 1.049.276 |
| 22 feb 2024 | 25,20 | 25,46 | 24,60 | 25,10 | 25,10 | 1.727.388 |
| 21 feb 2024 | 23,82 | 26,20 | 23,40 | 25,02 | 25,02 | 4.831.066 |
| 20 feb 2024 | 23,90 | 24,00 | 23,12 | 23,82 | 23,82 | 949.008 |
| 19 feb 2024 | 24,24 | 24,24 | 23,60 | 23,80 | 23,80 | 1.723.030 |
| 16 feb 2024 | 24,20 | 24,36 | 23,52 | 24,16 | 24,16 | 2.094.359 |
| 15 feb 2024 | 23,90 | 24,68 | 23,58 | 24,20 | 24,20 | 2.401.144 |
| 14 feb 2024 | 23,00 | 23,74 | 22,58 | 23,66 | 23,66 | 1.362.974 |
| 13 feb 2024 | 23,80 | 23,88 | 22,80 | 23,00 | 23,00 | 1.367.060 |
| 12 feb 2024 | 24,08 | 24,36 | 23,56 | 23,80 | 23,80 | 1.786.747 |
| 09 feb 2024 | 23,10 | 24,08 | 22,56 | 24,06 | 24,06 | 2.416.178 |
| 08 feb 2024 | 22,68 | 23,52 | 22,50 | 23,00 | 23,00 | 1.690.613 |
| 07 feb 2024 | 23,00 | 23,16 | 22,50 | 22,68 | 22,68 | 1.267.384 |
| 06 feb 2024 | 23,06 | 23,18 | 22,46 | 22,98 | 22,98 | 1.889.160 |
| 05 feb 2024 | 21,92 | 22,78 | 21,06 | 22,58 | 22,58 | 1.390.632 |
| 02 feb 2024 | 22,20 | 23,52 | 21,70 | 21,92 | 21,92 | 3.537.213 |
| 01 feb 2024 | 21,14 | 22,14 | 21,00 | 22,06 | 22,06 | 2.536.469 |
| 31 gen 2024 | 20,60 | 21,30 | 20,44 | 21,14 | 21,14 | 1.506.455 |
| *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.