Italia markets close in 6 hours 23 minutes
FTSE MIB
34.434,15 -26,37 (-0,08%) Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
77,53 -0,04 (-0,05%) Bitcoin EUR
64.250,89 -253,36 (-0,39%)
Enerjisa Enerji A.S. (ENJSA.IS)
Istanbul - Istanbul Prezzo differito. Valuta in TRY.
Aggiungi a watchlist
In data: 11:52AM TRT. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TRYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 mag 2024 | 69,60 | 71,60 | 69,40 | 69,50 | 69,50 | 1.884.822 |
| 22 mag 2024 | 69,70 | 70,70 | 69,40 | 69,60 | 69,60 | 3.927.392 |
| 21 mag 2024 | 70,00 | 71,75 | 69,10 | 69,65 | 69,65 | 8.559.237 |
| 20 mag 2024 | 67,95 | 70,10 | 67,35 | 69,90 | 69,90 | 8.326.263 |
| 17 mag 2024 | 66,75 | 67,85 | 66,15 | 67,70 | 67,70 | 6.725.440 |
| 16 mag 2024 | 65,25 | 66,65 | 64,30 | 66,65 | 66,65 | 4.423.088 |
| 15 mag 2024 | 64,45 | 65,75 | 64,40 | 65,05 | 65,05 | 3.651.021 |
| 14 mag 2024 | 64,75 | 65,25 | 63,60 | 64,45 | 64,45 | 3.235.498 |
| 13 mag 2024 | 66,25 | 66,50 | 64,60 | 64,75 | 64,75 | 4.071.792 |
| 10 mag 2024 | 66,15 | 67,20 | 65,75 | 66,25 | 66,25 | 5.061.353 |
| 09 mag 2024 | 65,75 | 66,25 | 64,70 | 66,15 | 66,15 | 3.079.872 |
| 08 mag 2024 | 66,30 | 67,40 | 65,50 | 65,75 | 65,75 | 3.875.226 |
| 07 mag 2024 | 65,75 | 66,50 | 64,45 | 66,10 | 66,10 | 5.234.311 |
| 06 mag 2024 | 65,00 | 66,55 | 63,90 | 65,65 | 65,65 | 6.246.607 |
| 03 mag 2024 | 65,65 | 65,75 | 64,30 | 64,90 | 64,90 | 5.033.554 |
| 02 mag 2024 | 67,50 | 67,50 | 64,65 | 65,65 | 65,65 | 6.936.204 |
| 02 mag 2024 | 2.79 Dividendo | |||||
| 30 apr 2024 | 68,20 | 68,50 | 66,75 | 68,05 | 65,26 | 6.185.231 |
| 29 apr 2024 | 67,35 | 68,20 | 66,70 | 68,20 | 65,40 | 6.282.366 |
| 26 apr 2024 | 65,60 | 66,75 | 64,90 | 66,70 | 63,97 | 6.314.719 |
| 25 apr 2024 | 63,45 | 65,45 | 63,15 | 65,40 | 62,72 | 4.603.284 |
| 24 apr 2024 | 63,20 | 65,50 | 62,80 | 63,45 | 60,85 | 6.177.439 |
| 22 apr 2024 | 63,40 | 64,75 | 62,75 | 63,05 | 60,46 | 4.899.535 |
| 19 apr 2024 | 63,25 | 63,40 | 61,80 | 63,25 | 60,66 | 5.261.845 |
| 18 apr 2024 | 63,50 | 64,20 | 62,05 | 63,60 | 60,99 | 5.728.328 |
| 17 apr 2024 | 62,00 | 67,60 | 62,00 | 63,05 | 60,46 | 7.679.983 |
| 16 apr 2024 | 61,40 | 62,35 | 60,40 | 61,80 | 59,27 | 6.007.814 |
| 15 apr 2024 | 62,05 | 62,15 | 60,45 | 61,55 | 59,03 | 6.558.717 |
| 09 apr 2024 | - | - | - | - | - | - |
| 08 apr 2024 | 60,30 | 61,95 | 60,30 | 61,90 | 59,36 | 5.912.943 |
| 05 apr 2024 | 57,55 | 60,80 | 57,45 | 60,15 | 57,68 | 6.595.098 |
| 04 apr 2024 | 55,80 | 57,40 | 55,75 | 56,75 | 54,42 | 3.920.487 |
| 03 apr 2024 | 56,90 | 57,45 | 55,65 | 55,65 | 53,37 | 3.594.023 |
| 02 apr 2024 | 57,30 | 58,15 | 56,45 | 56,90 | 54,57 | 4.716.957 |
| 01 apr 2024 | 58,50 | 59,95 | 56,50 | 57,30 | 54,95 | 8.261.057 |
| 29 mar 2024 | 58,15 | 59,05 | 57,40 | 58,40 | 56,01 | 6.890.851 |
| 28 mar 2024 | 57,30 | 58,35 | 57,25 | 58,00 | 55,62 | 5.208.960 |
| 27 mar 2024 | 56,80 | 57,95 | 56,00 | 57,20 | 54,85 | 5.219.422 |
| 26 mar 2024 | 58,00 | 58,25 | 56,25 | 56,75 | 54,42 | 5.692.618 |
| 25 mar 2024 | 57,40 | 59,65 | 57,15 | 58,00 | 55,62 | 9.670.980 |
| 22 mar 2024 | 57,75 | 58,60 | 57,20 | 57,35 | 55,00 | 5.866.135 |
| 21 mar 2024 | 58,25 | 58,50 | 56,70 | 57,75 | 55,38 | 8.432.372 |
| 20 mar 2024 | 56,70 | 58,10 | 56,70 | 57,55 | 55,19 | 5.477.841 |
| 19 mar 2024 | 56,20 | 57,35 | 55,80 | 56,50 | 54,18 | 5.126.356 |
| 18 mar 2024 | 57,90 | 58,60 | 56,20 | 56,20 | 53,90 | 6.577.676 |
| 15 mar 2024 | 56,35 | 58,05 | 56,35 | 57,65 | 55,29 | 7.123.428 |
| 14 mar 2024 | 56,10 | 57,25 | 56,10 | 56,15 | 53,85 | 6.626.759 |
| 13 mar 2024 | 57,30 | 57,60 | 55,95 | 56,00 | 53,70 | 6.986.934 |
| 12 mar 2024 | 59,40 | 59,60 | 56,60 | 57,25 | 54,90 | 8.886.419 |
| 11 mar 2024 | 60,50 | 60,75 | 57,50 | 59,00 | 56,58 | 18.924.446 |
| 08 mar 2024 | 60,80 | 62,30 | 60,45 | 62,20 | 59,65 | 7.621.300 |
| 07 mar 2024 | 58,50 | 60,80 | 58,50 | 60,80 | 58,31 | 6.533.944 |
| 06 mar 2024 | 59,50 | 59,70 | 58,15 | 58,50 | 56,10 | 5.864.719 |
| 05 mar 2024 | 60,15 | 60,30 | 58,60 | 59,30 | 56,87 | 10.046.132 |
| 04 mar 2024 | 62,00 | 62,00 | 59,95 | 60,15 | 57,68 | 8.296.882 |
| 01 mar 2024 | 63,00 | 63,55 | 61,50 | 62,00 | 59,46 | 8.534.966 |
| 29 feb 2024 | 59,85 | 63,30 | 59,85 | 62,40 | 59,84 | 13.039.423 |
| 28 feb 2024 | 61,20 | 61,95 | 59,60 | 59,85 | 57,40 | 10.439.021 |
| 27 feb 2024 | 62,75 | 62,90 | 60,65 | 61,30 | 58,79 | 9.521.267 |
| 26 feb 2024 | 63,10 | 64,45 | 61,70 | 63,00 | 60,42 | 12.125.730 |
| 23 feb 2024 | 61,40 | 64,25 | 61,05 | 62,95 | 60,37 | 12.859.610 |
| 22 feb 2024 | 61,60 | 62,15 | 60,75 | 61,25 | 58,74 | 6.760.895 |
| 21 feb 2024 | 61,35 | 61,80 | 60,25 | 61,40 | 58,88 | 6.764.089 |
| 20 feb 2024 | 60,00 | 61,80 | 59,80 | 61,20 | 58,69 | 10.276.757 |
| 19 feb 2024 | 61,00 | 62,80 | 59,70 | 59,90 | 57,44 | 16.179.384 |
| 16 feb 2024 | 59,00 | 61,15 | 58,50 | 60,25 | 57,78 | 11.042.208 |
| 15 feb 2024 | 58,50 | 60,30 | 58,45 | 58,80 | 56,39 | 8.843.826 |
| 14 feb 2024 | 58,70 | 59,00 | 57,25 | 58,30 | 55,91 | 8.585.095 |
| 13 feb 2024 | 60,10 | 61,00 | 58,30 | 58,70 | 56,29 | 10.934.034 |
| 12 feb 2024 | 56,75 | 60,60 | 56,70 | 59,95 | 57,49 | 18.314.042 |
| 09 feb 2024 | 56,75 | 56,80 | 55,70 | 56,45 | 54,14 | 7.073.318 |
| 08 feb 2024 | 56,35 | 57,00 | 55,55 | 56,15 | 53,85 | 9.180.253 |
| 07 feb 2024 | 56,45 | 57,25 | 55,85 | 55,95 | 53,66 | 9.376.396 |
| 06 feb 2024 | 56,25 | 56,55 | 55,50 | 56,20 | 53,90 | 6.484.361 |
| 05 feb 2024 | 55,00 | 56,55 | 55,00 | 56,05 | 53,75 | 10.616.469 |
| 02 feb 2024 | 55,15 | 55,80 | 54,60 | 54,90 | 52,65 | 8.679.903 |
| 01 feb 2024 | 55,00 | 55,85 | 54,60 | 54,90 | 52,65 | 9.374.728 |
| 31 gen 2024 | 53,80 | 55,65 | 52,70 | 55,65 | 53,37 | 11.598.580 |
| 30 gen 2024 | 53,55 | 54,60 | 52,75 | 53,80 | 51,59 | 9.936.516 |
| 29 gen 2024 | 51,85 | 53,95 | 51,65 | 53,50 | 51,31 | 14.108.297 |
| 26 gen 2024 | 50,65 | 51,45 | 50,45 | 51,25 | 49,15 | 8.075.293 |
| 25 gen 2024 | 49,78 | 50,95 | 49,78 | 50,60 | 48,53 | 7.191.131 |
| 24 gen 2024 | 48,78 | 49,78 | 48,26 | 49,60 | 47,57 | 7.946.578 |
| 23 gen 2024 | 49,80 | 50,30 | 48,56 | 48,74 | 46,74 | 8.635.007 |
| 22 gen 2024 | 49,50 | 50,00 | 48,90 | 49,30 | 47,28 | 7.820.408 |
| 19 gen 2024 | 50,60 | 50,75 | 49,22 | 49,52 | 47,49 | 8.049.296 |
| 18 gen 2024 | 50,75 | 52,05 | 50,45 | 50,60 | 48,53 | 11.334.673 |
| 17 gen 2024 | 49,18 | 50,90 | 49,00 | 50,40 | 48,33 | 9.746.404 |
| 16 gen 2024 | 49,50 | 49,68 | 48,82 | 49,36 | 47,34 | 6.858.379 |
| 15 gen 2024 | 48,16 | 49,74 | 47,94 | 49,50 | 47,47 | 11.913.377 |
| 12 gen 2024 | 47,76 | 48,60 | 46,68 | 48,14 | 46,17 | 11.244.154 |
| 11 gen 2024 | 47,86 | 48,48 | 47,42 | 47,76 | 45,80 | 9.771.091 |
| 10 gen 2024 | 46,46 | 47,58 | 46,22 | 47,40 | 45,46 | 8.953.570 |
| 09 gen 2024 | 47,42 | 47,82 | 46,40 | 46,46 | 44,56 | 8.425.322 |
| 08 gen 2024 | 46,14 | 47,52 | 45,94 | 47,40 | 45,46 | 12.192.476 |
| 05 gen 2024 | 45,30 | 46,22 | 45,30 | 45,96 | 44,08 | 10.346.088 |
| 04 gen 2024 | 45,10 | 45,30 | 44,68 | 45,22 | 43,37 | 6.745.611 |
| 03 gen 2024 | 47,24 | 47,26 | 44,94 | 45,08 | 43,23 | 7.315.305 |
| 02 gen 2024 | 45,80 | 47,24 | 45,80 | 47,24 | 45,30 | 8.281.360 |
| 29 dic 2023 | 45,50 | 46,12 | 45,26 | 45,54 | 43,67 | 5.973.143 |
| *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.