Italia markets open in 40 minutes
Dow Jones
39.411,21 +260,91 (+0,67%) Nasdaq
17.496,82 -192,54 (-1,09%) Nikkei 225
39.173,15 +368,50 (+0,95%) EUR/USD
1,0740 +0,0003 (+0,03%) Bitcoin EUR
56.841,07 -1.167,46 (-2,01%) CMC Crypto 200
1.267,08 +17,96 (+1,44%)
Eregli Demir ve Çelik Fabrikalari T.A.S. (EREGL.IS)
Istanbul - Istanbul Prezzo differito. Valuta in TRY.
Aggiungi a watchlist
Alla chiusura: 06:09PM TRT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TRYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 giu 2024 | 52,40 | 53,50 | 52,00 | 53,30 | 53,30 | 125.085.945 |
| 21 giu 2024 | 53,80 | 53,90 | 52,15 | 52,55 | 52,55 | 95.694.714 |
| 20 giu 2024 | 52,40 | 54,15 | 51,20 | 53,85 | 53,85 | 136.151.214 |
| 14 giu 2024 | 49,62 | 52,05 | 49,58 | 51,60 | 51,60 | 185.110.355 |
| 13 giu 2024 | 48,18 | 49,96 | 48,18 | 49,42 | 49,42 | 120.908.947 |
| 12 giu 2024 | 46,24 | 48,00 | 46,10 | 47,80 | 47,80 | 99.585.738 |
| 11 giu 2024 | 46,46 | 47,20 | 46,08 | 46,22 | 46,22 | 71.624.535 |
| 10 giu 2024 | 47,82 | 47,88 | 46,34 | 46,44 | 46,44 | 59.707.561 |
| 07 giu 2024 | 48,70 | 48,92 | 47,66 | 47,94 | 47,94 | 70.256.111 |
| 06 giu 2024 | 48,82 | 49,68 | 48,44 | 48,54 | 48,54 | 105.382.613 |
| 05 giu 2024 | 49,22 | 49,50 | 47,88 | 48,68 | 48,68 | 150.087.504 |
| 04 giu 2024 | 49,68 | 50,80 | 49,06 | 49,16 | 49,16 | 162.046.408 |
| 03 giu 2024 | 48,14 | 49,84 | 47,74 | 49,60 | 49,60 | 162.846.351 |
| 31 mag 2024 | 49,08 | 49,66 | 47,60 | 47,94 | 47,94 | 138.088.126 |
| 30 mag 2024 | 48,58 | 49,22 | 48,30 | 48,94 | 48,94 | 107.469.410 |
| 29 mag 2024 | 49,50 | 49,56 | 48,58 | 48,58 | 48,58 | 96.761.770 |
| 28 mag 2024 | 49,26 | 50,15 | 48,94 | 49,42 | 49,42 | 152.674.371 |
| 27 mag 2024 | 49,60 | 49,82 | 49,10 | 49,18 | 49,18 | 145.404.467 |
| 24 mag 2024 | 48,48 | 49,50 | 48,30 | 49,42 | 49,42 | 142.092.688 |
| 23 mag 2024 | 48,42 | 49,40 | 48,40 | 48,52 | 48,52 | 139.986.214 |
| 22 mag 2024 | 48,16 | 49,12 | 47,82 | 48,32 | 48,32 | 160.084.479 |
| 21 mag 2024 | 48,06 | 49,26 | 47,24 | 47,94 | 47,94 | 316.286.580 |
| 20 mag 2024 | 46,86 | 48,56 | 46,86 | 47,96 | 47,96 | 162.720.170 |
| 17 mag 2024 | 45,68 | 46,88 | 45,64 | 46,86 | 46,86 | 146.666.680 |
| 16 mag 2024 | 45,08 | 45,68 | 44,66 | 45,60 | 45,60 | 92.510.786 |
| 15 mag 2024 | 46,62 | 46,62 | 44,78 | 44,92 | 44,92 | 118.841.353 |
| 14 mag 2024 | 46,34 | 47,32 | 45,90 | 46,52 | 46,52 | 116.773.804 |
| 13 mag 2024 | 47,08 | 47,80 | 46,32 | 46,32 | 46,32 | 134.064.568 |
| 10 mag 2024 | 46,10 | 47,66 | 46,00 | 46,84 | 46,84 | 205.447.242 |
| 09 mag 2024 | 45,70 | 46,12 | 44,74 | 45,50 | 45,50 | 116.523.033 |
| 08 mag 2024 | 45,48 | 45,94 | 45,10 | 45,22 | 45,22 | 85.113.413 |
| 07 mag 2024 | 44,08 | 45,84 | 44,02 | 45,46 | 45,46 | 171.139.985 |
| 06 mag 2024 | 44,36 | 44,38 | 43,68 | 43,96 | 43,96 | 72.526.452 |
| 03 mag 2024 | 44,44 | 44,78 | 43,70 | 44,18 | 44,18 | 95.109.441 |
| 02 mag 2024 | 43,32 | 44,90 | 43,28 | 44,62 | 44,62 | 132.132.351 |
| 30 apr 2024 | 43,74 | 43,78 | 42,94 | 43,06 | 43,06 | 68.839.430 |
| 29 apr 2024 | 43,06 | 43,88 | 42,80 | 43,88 | 43,88 | 94.193.171 |
| 26 apr 2024 | 41,74 | 43,00 | 41,72 | 42,80 | 42,80 | 131.160.266 |
| 25 apr 2024 | 41,72 | 42,10 | 41,38 | 41,60 | 41,60 | 69.826.428 |
| 24 apr 2024 | 41,90 | 42,20 | 41,54 | 41,70 | 41,70 | 54.441.018 |
| 22 apr 2024 | 41,48 | 42,12 | 41,48 | 41,58 | 41,58 | 75.256.712 |
| 19 apr 2024 | 40,00 | 41,42 | 39,98 | 41,22 | 41,22 | 85.456.798 |
| 18 apr 2024 | 40,36 | 40,78 | 40,00 | 40,44 | 40,44 | 62.377.720 |
| 17 apr 2024 | 40,98 | 41,30 | 39,98 | 40,12 | 40,12 | 60.612.574 |
| 16 apr 2024 | 40,60 | 41,20 | 40,40 | 40,52 | 40,52 | 64.166.231 |
| 16 apr 2024 | 0.5 Dividendo | |||||
| 15 apr 2024 | 41,94 | 42,14 | 41,30 | 41,32 | 40,82 | 66.909.981 |
| 09 apr 2024 | - | - | - | - | - | - |
| 08 apr 2024 | 41,60 | 42,10 | 41,20 | 41,94 | 41,43 | 82.324.247 |
| 05 apr 2024 | 39,50 | 41,66 | 39,50 | 41,38 | 40,88 | 109.408.504 |
| 04 apr 2024 | 38,34 | 40,02 | 38,32 | 39,42 | 38,94 | 92.048.847 |
| 03 apr 2024 | 38,88 | 39,30 | 38,22 | 38,28 | 37,82 | 71.855.909 |
| 02 apr 2024 | 41,78 | 41,84 | 38,90 | 38,90 | 38,43 | 104.955.574 |
| 01 apr 2024 | 42,32 | 42,46 | 41,28 | 41,30 | 40,80 | 71.366.893 |
| 29 mar 2024 | 42,30 | 42,48 | 42,08 | 42,32 | 41,81 | 67.181.845 |
| 28 mar 2024 | 42,00 | 42,52 | 41,98 | 42,12 | 41,61 | 63.215.157 |
| 27 mar 2024 | 42,20 | 42,44 | 41,82 | 41,82 | 41,31 | 65.879.990 |
| 26 mar 2024 | 43,00 | 43,16 | 41,52 | 42,12 | 41,61 | 123.019.274 |
| 25 mar 2024 | 43,20 | 44,24 | 42,96 | 42,96 | 42,44 | 101.206.189 |
| 22 mar 2024 | 43,98 | 44,24 | 43,18 | 43,30 | 42,78 | 78.392.992 |
| 21 mar 2024 | 44,10 | 44,56 | 43,80 | 43,84 | 43,31 | 127.730.545 |
| 20 mar 2024 | 44,28 | 44,68 | 43,78 | 43,78 | 43,25 | 81.981.065 |
| 19 mar 2024 | 44,08 | 44,50 | 44,00 | 44,26 | 43,72 | 74.898.811 |
| 18 mar 2024 | 44,48 | 44,70 | 44,08 | 44,08 | 43,55 | 83.595.102 |
| 15 mar 2024 | 44,72 | 45,30 | 44,14 | 44,40 | 43,86 | 72.920.609 |
| 14 mar 2024 | 44,58 | 45,04 | 44,18 | 44,34 | 43,80 | 88.716.759 |
| 13 mar 2024 | 45,26 | 45,36 | 44,46 | 44,46 | 43,92 | 120.236.860 |
| 12 mar 2024 | 46,16 | 46,20 | 45,10 | 45,28 | 44,73 | 147.885.843 |
| 11 mar 2024 | 46,54 | 46,76 | 45,64 | 45,78 | 45,23 | 125.954.657 |
| 08 mar 2024 | 45,66 | 46,12 | 45,30 | 45,90 | 45,34 | 129.331.538 |
| 07 mar 2024 | 44,52 | 45,66 | 44,46 | 45,66 | 45,11 | 122.864.218 |
| 06 mar 2024 | 45,36 | 45,80 | 44,04 | 44,28 | 43,74 | 132.721.577 |
| 05 mar 2024 | 46,20 | 46,48 | 45,40 | 45,40 | 44,85 | 121.030.153 |
| 04 mar 2024 | 46,10 | 46,94 | 45,54 | 46,02 | 45,46 | 219.432.028 |
| 01 mar 2024 | 45,70 | 46,44 | 45,56 | 45,94 | 45,38 | 185.362.172 |
| 29 feb 2024 | 47,06 | 47,52 | 45,48 | 45,52 | 44,97 | 254.665.912 |
| 28 feb 2024 | 47,08 | 48,84 | 46,10 | 46,90 | 46,33 | 486.413.128 |
| 27 feb 2024 | 45,58 | 47,18 | 45,48 | 46,96 | 46,39 | 268.792.673 |
| 26 feb 2024 | 46,58 | 46,62 | 45,58 | 45,58 | 45,03 | 130.252.572 |
| 23 feb 2024 | 47,36 | 47,42 | 46,50 | 46,50 | 45,94 | 153.601.706 |
| 22 feb 2024 | 48,82 | 48,84 | 47,80 | 48,18 | 47,60 | 153.762.374 |
| 21 feb 2024 | 50,90 | 51,00 | 47,88 | 48,64 | 48,05 | 325.661.707 |
| 20 feb 2024 | 48,58 | 49,62 | 48,32 | 49,62 | 49,02 | 164.880.324 |
| 19 feb 2024 | 49,68 | 49,88 | 47,80 | 48,32 | 47,74 | 172.902.292 |
| 16 feb 2024 | 47,32 | 50,45 | 47,14 | 49,12 | 48,53 | 335.063.495 |
| 15 feb 2024 | 47,00 | 47,36 | 46,64 | 47,08 | 46,51 | 146.666.718 |
| 14 feb 2024 | 46,18 | 46,64 | 45,26 | 46,60 | 46,04 | 136.089.739 |
| 13 feb 2024 | 46,52 | 47,50 | 46,04 | 46,12 | 45,56 | 206.876.137 |
| 12 feb 2024 | 46,96 | 46,98 | 45,98 | 46,40 | 45,84 | 98.751.391 |
| 09 feb 2024 | 45,96 | 46,70 | 45,96 | 46,36 | 45,80 | 121.192.038 |
| 08 feb 2024 | 45,16 | 45,72 | 44,68 | 45,48 | 44,93 | 139.770.397 |
| 07 feb 2024 | 44,50 | 45,52 | 44,50 | 45,02 | 44,48 | 160.895.466 |
| 06 feb 2024 | 43,66 | 44,54 | 43,22 | 44,20 | 43,67 | 151.881.854 |
| 05 feb 2024 | 43,58 | 44,04 | 43,42 | 43,52 | 42,99 | 88.065.257 |
| 02 feb 2024 | 43,90 | 44,12 | 43,30 | 43,46 | 42,93 | 119.578.751 |
| 01 feb 2024 | 43,24 | 43,96 | 43,22 | 43,72 | 43,19 | 106.444.803 |
| 31 gen 2024 | 43,36 | 43,82 | 43,08 | 43,14 | 42,62 | 83.153.965 |
| 30 gen 2024 | 44,08 | 44,24 | 43,32 | 43,34 | 42,82 | 77.692.736 |
| 29 gen 2024 | 43,56 | 44,10 | 43,54 | 43,72 | 43,19 | 88.522.667 |
| 26 gen 2024 | 42,80 | 43,42 | 42,66 | 43,30 | 42,78 | 95.970.098 |
| *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.