Italia markets closed
Dow Jones
39.861,64 +54,87 (+0,14%) Nasdaq
16.821,88 +27,01 (+0,16%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.401,62 +1.024,64 (+1,62%) CMC Crypto 200
1.515,13 +26,59 (+1,79%)
Euro Trend Yatirim Ortakligi A.S. (ETYAT.IS)
Istanbul - Istanbul Prezzo differito. Valuta in TRY.
Aggiungi a watchlist
Alla chiusura: 06:08PM TRT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TRYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 16,77 | 16,97 | 16,47 | 16,63 | 16,63 | 734.746 |
| 20 mag 2024 | 17,35 | 17,35 | 16,61 | 16,97 | 16,97 | 723.886 |
| 17 mag 2024 | 17,08 | 17,86 | 16,75 | 17,39 | 17,39 | 817.046 |
| 16 mag 2024 | 16,61 | 17,60 | 16,29 | 17,08 | 17,08 | 917.460 |
| 15 mag 2024 | 16,49 | 16,75 | 16,20 | 16,61 | 16,61 | 609.496 |
| 14 mag 2024 | 16,21 | 16,60 | 16,01 | 16,50 | 16,50 | 532.646 |
| 13 mag 2024 | 16,69 | 16,72 | 16,20 | 16,21 | 16,21 | 475.538 |
| 10 mag 2024 | 16,45 | 16,79 | 15,70 | 16,74 | 16,74 | 805.140 |
| 09 mag 2024 | 16,44 | 16,93 | 16,44 | 16,60 | 16,60 | 583.650 |
| 08 mag 2024 | 16,95 | 17,14 | 16,40 | 16,78 | 16,78 | 545.463 |
| 07 mag 2024 | 16,60 | 16,94 | 16,31 | 16,85 | 16,85 | 486.010 |
| 06 mag 2024 | 16,80 | 16,99 | 16,33 | 16,66 | 16,66 | 699.025 |
| 03 mag 2024 | 16,20 | 16,58 | 16,00 | 16,50 | 16,50 | 386.750 |
| 02 mag 2024 | 15,30 | 16,52 | 15,30 | 16,20 | 16,20 | 971.102 |
| 30 apr 2024 | 16,00 | 16,49 | 15,20 | 15,86 | 15,86 | 772.333 |
| 29 apr 2024 | 16,50 | 17,00 | 15,70 | 16,20 | 16,20 | 1.250.705 |
| 26 apr 2024 | 16,50 | 17,50 | 16,23 | 16,50 | 16,50 | 983.242 |
| 25 apr 2024 | 15,49 | 16,55 | 15,34 | 16,55 | 16,55 | 1.007.931 |
| 24 apr 2024 | 15,49 | 15,88 | 15,20 | 15,50 | 15,50 | 547.871 |
| 22 apr 2024 | 15,69 | 16,40 | 15,00 | 15,49 | 15,49 | 781.131 |
| 19 apr 2024 | 15,49 | 16,09 | 15,00 | 15,75 | 15,75 | 571.922 |
| 18 apr 2024 | 16,50 | 16,70 | 15,68 | 15,68 | 15,68 | 662.050 |
| 17 apr 2024 | 16,24 | 16,98 | 15,71 | 16,50 | 16,50 | 825.815 |
| 16 apr 2024 | 17,95 | 17,97 | 16,21 | 16,25 | 16,25 | 884.838 |
| 15 apr 2024 | 17,60 | 19,06 | 16,90 | 18,00 | 18,00 | 1.055.002 |
| 09 apr 2024 | - | - | - | - | - | - |
| 08 apr 2024 | 16,00 | 17,40 | 15,78 | 16,90 | 16,90 | 661.412 |
| 05 apr 2024 | 15,40 | 16,35 | 14,86 | 16,35 | 16,35 | 674.984 |
| 04 apr 2024 | 15,16 | 15,59 | 14,50 | 15,42 | 15,42 | 507.233 |
| 03 apr 2024 | 15,85 | 16,70 | 15,15 | 15,16 | 15,16 | 702.854 |
| 02 apr 2024 | 15,25 | 15,96 | 15,08 | 15,79 | 15,79 | 375.416 |
| 01 apr 2024 | 15,45 | 15,45 | 14,94 | 15,25 | 15,25 | 383.114 |
| 29 mar 2024 | 15,04 | 15,60 | 15,04 | 15,45 | 15,45 | 513.023 |
| 28 mar 2024 | 15,00 | 15,40 | 14,86 | 14,90 | 14,90 | 319.649 |
| 27 mar 2024 | 15,20 | 15,34 | 14,71 | 14,98 | 14,98 | 261.248 |
| 26 mar 2024 | 14,95 | 15,48 | 14,22 | 15,42 | 15,42 | 628.254 |
| 25 mar 2024 | 15,20 | 15,60 | 14,79 | 15,00 | 15,00 | 464.682 |
| 22 mar 2024 | 16,15 | 16,39 | 15,30 | 15,40 | 15,40 | 531.577 |
| 21 mar 2024 | 16,36 | 17,43 | 15,80 | 16,15 | 16,15 | 966.822 |
| 20 mar 2024 | 15,12 | 16,40 | 14,90 | 16,36 | 16,36 | 971.644 |
| 19 mar 2024 | 15,20 | 15,75 | 14,60 | 15,12 | 15,12 | 432.959 |
| 18 mar 2024 | 15,37 | 16,48 | 15,10 | 15,10 | 15,10 | 528.035 |
| 15 mar 2024 | 15,14 | 16,00 | 15,00 | 15,37 | 15,37 | 633.193 |
| 14 mar 2024 | 14,99 | 15,53 | 14,60 | 15,14 | 15,14 | 789.336 |
| 13 mar 2024 | 14,89 | 15,31 | 14,18 | 15,08 | 15,08 | 753.842 |
| 12 mar 2024 | 15,20 | 15,59 | 14,60 | 14,94 | 14,94 | 699.636 |
| 11 mar 2024 | 15,50 | 15,77 | 15,20 | 15,27 | 15,27 | 599.716 |
| 08 mar 2024 | 15,69 | 16,25 | 15,35 | 15,64 | 15,64 | 767.482 |
| 07 mar 2024 | 15,50 | 16,69 | 14,73 | 15,88 | 15,88 | 1.475.195 |
| 06 mar 2024 | 16,80 | 16,96 | 15,58 | 15,68 | 15,68 | 1.374.045 |
| 05 mar 2024 | 15,48 | 16,57 | 15,24 | 16,16 | 16,16 | 1.176.682 |
| 04 mar 2024 | 14,42 | 15,80 | 14,03 | 15,25 | 15,25 | 1.864.987 |
| 01 mar 2024 | 14,73 | 15,15 | 14,21 | 14,42 | 14,42 | 676.264 |
| 29 feb 2024 | 14,12 | 14,79 | 13,50 | 14,41 | 14,41 | 848.297 |
| 28 feb 2024 | 13,93 | 15,00 | 13,42 | 14,10 | 14,10 | 1.047.344 |
| 27 feb 2024 | 14,80 | 15,70 | 13,37 | 13,93 | 13,93 | 1.100.789 |
| 26 feb 2024 | 14,06 | 15,20 | 13,91 | 14,85 | 14,85 | 1.618.237 |
| 23 feb 2024 | 14,60 | 15,01 | 13,80 | 14,58 | 14,58 | 2.073.069 |
| 22 feb 2024 | 13,62 | 15,95 | 13,62 | 15,30 | 15,30 | 2.479.142 |
| 21 feb 2024 | 15,57 | 15,90 | 14,84 | 14,84 | 14,84 | 2.252.950 |
| 20 feb 2024 | 16,18 | 17,45 | 16,18 | 16,48 | 16,48 | 4.592.312 |
| 19 feb 2024 | 16,02 | 18,30 | 16,02 | 17,97 | 17,97 | 1.948.925 |
| 16 feb 2024 | 17,20 | 17,81 | 16,32 | 17,80 | 17,80 | 1.189.376 |
| 15 feb 2024 | 15,63 | 17,17 | 15,01 | 17,17 | 17,17 | 2.110.940 |
| 14 feb 2024 | 15,67 | 15,67 | 14,24 | 15,65 | 15,65 | 2.761.587 |
| 13 feb 2024 | 14,16 | 14,25 | 13,69 | 14,25 | 14,25 | 1.295.785 |
| 12 feb 2024 | 12,20 | 12,96 | 12,20 | 12,96 | 12,96 | 1.313.183 |
| 09 feb 2024 | 10,95 | 11,79 | 10,72 | 11,79 | 11,79 | 3.400.529 |
| 08 feb 2024 | 9,69 | 10,72 | 9,50 | 10,72 | 10,72 | 2.884.631 |
| 07 feb 2024 | 9,90 | 9,90 | 9,48 | 9,75 | 9,75 | 1.009.603 |
| 06 feb 2024 | 9,95 | 10,01 | 9,74 | 9,90 | 9,90 | 587.177 |
| 05 feb 2024 | 9,77 | 10,02 | 9,40 | 9,95 | 9,95 | 723.396 |
| 02 feb 2024 | 9,93 | 9,93 | 9,44 | 9,77 | 9,77 | 792.324 |
| 01 feb 2024 | 9,44 | 10,18 | 9,30 | 9,98 | 9,98 | 1.018.239 |
| 31 gen 2024 | 9,50 | 9,58 | 9,30 | 9,41 | 9,41 | 555.826 |
| 30 gen 2024 | 9,62 | 9,73 | 9,50 | 9,50 | 9,50 | 337.963 |
| 29 gen 2024 | 9,70 | 9,91 | 9,55 | 9,69 | 9,69 | 417.084 |
| 26 gen 2024 | 9,84 | 9,84 | 9,47 | 9,70 | 9,70 | 423.498 |
| 25 gen 2024 | 9,75 | 9,85 | 9,61 | 9,65 | 9,65 | 321.123 |
| 24 gen 2024 | 10,09 | 10,09 | 9,69 | 9,69 | 9,69 | 326.116 |
| 23 gen 2024 | 10,34 | 10,45 | 9,83 | 9,91 | 9,91 | 596.523 |
| 22 gen 2024 | 9,82 | 10,28 | 9,70 | 10,28 | 10,28 | 607.990 |
| 19 gen 2024 | 10,17 | 10,37 | 9,71 | 9,82 | 9,82 | 350.924 |
| 18 gen 2024 | 10,45 | 10,59 | 10,05 | 10,17 | 10,17 | 494.897 |
| 17 gen 2024 | 10,41 | 10,85 | 10,14 | 10,41 | 10,41 | 468.214 |
| 16 gen 2024 | 10,64 | 11,16 | 10,11 | 10,86 | 10,86 | 1.083.946 |
| 15 gen 2024 | 9,78 | 10,70 | 9,59 | 10,69 | 10,69 | 802.062 |
| 12 gen 2024 | 9,63 | 10,24 | 9,37 | 9,78 | 9,78 | 538.762 |
| 11 gen 2024 | 9,81 | 10,10 | 9,46 | 9,76 | 9,76 | 753.097 |
| 10 gen 2024 | 9,82 | 10,18 | 9,34 | 9,92 | 9,92 | 1.038.429 |
| 09 gen 2024 | 11,19 | 11,22 | 10,25 | 10,25 | 10,25 | 1.784.537 |
| 08 gen 2024 | 10,29 | 10,30 | 9,81 | 10,30 | 10,30 | 1.650.747 |
| 05 gen 2024 | 8,90 | 9,81 | 8,88 | 9,37 | 9,37 | 406.158 |
| 04 gen 2024 | 8,52 | 9,44 | 8,52 | 9,17 | 9,17 | 442.191 |
| 03 gen 2024 | 9,69 | 9,83 | 9,02 | 9,16 | 9,16 | 638.675 |
| 02 gen 2024 | 10,29 | 10,29 | 9,58 | 9,81 | 9,81 | 656.055 |
| 29 dic 2023 | 8,73 | 9,36 | 8,30 | 9,36 | 9,36 | 841.709 |
| 28 dic 2023 | 7,75 | 8,52 | 7,75 | 8,52 | 8,52 | 625.761 |
| 27 dic 2023 | 7,95 | 8,12 | 7,75 | 7,75 | 7,75 | 163.536 |
| 26 dic 2023 | 7,80 | 8,04 | 7,55 | 7,95 | 7,95 | 148.606 |
| *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.