Italia markets open in 8 hours 47 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0733 +0,0015 (+0,14%) Bitcoin EUR
55.237,57 +1.153,10 (+2,13%) CMC Crypto 200
1.270,55 -0,19 (-0,02%)
Turkiye Garanti Bankasi A.S. (GARAN.IS)
Istanbul - Istanbul Prezzo differito. Valuta in TRY.
Aggiungi a watchlist
Alla chiusura: 06:09PM TRT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TRYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 83,10 | 84,20 | 82,05 | 83,60 | 83,60 | 24.252.253 |
| 30 apr 2024 | 82,05 | 84,65 | 81,80 | 82,45 | 82,45 | 27.651.579 |
| 29 apr 2024 | 81,50 | 82,80 | 80,25 | 81,95 | 81,95 | 19.436.873 |
| 26 apr 2024 | 79,50 | 82,10 | 79,30 | 80,85 | 80,85 | 24.103.533 |
| 25 apr 2024 | 79,95 | 80,70 | 77,55 | 79,10 | 79,10 | 16.495.362 |
| 24 apr 2024 | 77,10 | 80,00 | 77,10 | 79,70 | 79,70 | 20.996.211 |
| 22 apr 2024 | 80,10 | 80,75 | 76,45 | 76,45 | 76,45 | 21.434.323 |
| 19 apr 2024 | 73,55 | 78,80 | 73,25 | 78,70 | 78,70 | 30.127.936 |
| 18 apr 2024 | 74,25 | 74,85 | 73,55 | 74,00 | 74,00 | 19.527.233 |
| 17 apr 2024 | 70,85 | 75,00 | 70,85 | 73,80 | 73,80 | 33.953.332 |
| 16 apr 2024 | 74,35 | 75,40 | 70,60 | 70,60 | 70,60 | 26.419.769 |
| 15 apr 2024 | 74,10 | 75,70 | 73,65 | 74,60 | 74,60 | 23.868.610 |
| 09 apr 2024 | - | - | - | - | - | - |
| 08 apr 2024 | 74,55 | 76,45 | 74,00 | 74,15 | 74,15 | 20.752.790 |
| 05 apr 2024 | 74,65 | 76,15 | 72,50 | 74,30 | 74,30 | 32.337.253 |
| 04 apr 2024 | 69,85 | 73,40 | 69,45 | 72,35 | 72,35 | 40.655.105 |
| 03 apr 2024 | 70,00 | 70,95 | 68,90 | 69,60 | 69,60 | 20.349.141 |
| 02 apr 2024 | 69,85 | 71,90 | 69,50 | 70,10 | 70,10 | 35.198.185 |
| 01 apr 2024 | 69,50 | 72,90 | 67,55 | 69,80 | 69,80 | 27.219.775 |
| 29 mar 2024 | 69,75 | 70,15 | 68,00 | 68,50 | 68,50 | 27.774.426 |
| 29 mar 2024 | 3.11899 Dividendo | |||||
| 28 mar 2024 | 69,05 | 72,40 | 69,05 | 71,50 | 68,38 | 43.756.272 |
| 27 mar 2024 | 68,90 | 69,50 | 67,65 | 68,70 | 65,70 | 24.146.763 |
| 26 mar 2024 | 69,25 | 70,90 | 68,45 | 68,70 | 65,70 | 36.699.068 |
| 25 mar 2024 | 68,90 | 72,00 | 68,35 | 68,95 | 65,94 | 49.817.005 |
| 22 mar 2024 | 67,80 | 70,50 | 67,60 | 68,80 | 65,80 | 40.240.747 |
| 21 mar 2024 | 64,65 | 68,50 | 64,40 | 67,95 | 64,99 | 70.194.062 |
| 20 mar 2024 | 63,55 | 64,75 | 63,20 | 64,20 | 61,40 | 32.009.831 |
| 19 mar 2024 | 61,35 | 64,10 | 60,90 | 63,80 | 61,02 | 33.378.342 |
| 18 mar 2024 | 61,40 | 62,85 | 60,70 | 61,35 | 58,67 | 20.322.939 |
| 15 mar 2024 | 61,50 | 62,60 | 60,55 | 60,90 | 58,24 | 19.105.710 |
| 14 mar 2024 | 63,55 | 64,35 | 60,85 | 61,65 | 58,96 | 25.463.829 |
| 13 mar 2024 | 64,30 | 64,95 | 61,50 | 63,25 | 60,49 | 42.112.367 |
| 12 mar 2024 | 63,15 | 65,45 | 62,55 | 64,25 | 61,45 | 45.364.832 |
| 11 mar 2024 | 66,40 | 66,60 | 63,00 | 63,00 | 60,25 | 48.191.463 |
| 08 mar 2024 | 62,20 | 63,85 | 61,50 | 63,50 | 60,73 | 37.657.003 |
| 07 mar 2024 | 59,30 | 62,10 | 59,25 | 62,10 | 59,39 | 26.192.056 |
| 06 mar 2024 | 59,50 | 60,35 | 58,60 | 59,00 | 56,43 | 26.497.367 |
| 05 mar 2024 | 60,35 | 61,35 | 59,50 | 59,80 | 57,19 | 26.402.602 |
| 04 mar 2024 | 62,10 | 62,80 | 59,90 | 60,25 | 57,62 | 20.743.774 |
| 01 mar 2024 | 63,10 | 63,40 | 61,75 | 61,85 | 59,15 | 20.175.496 |
| 29 feb 2024 | 62,80 | 63,65 | 62,35 | 63,10 | 60,35 | 26.890.578 |
| 28 feb 2024 | 63,60 | 64,20 | 62,55 | 62,55 | 59,82 | 22.093.502 |
| 27 feb 2024 | 65,15 | 65,50 | 63,50 | 63,50 | 60,73 | 23.868.328 |
| 26 feb 2024 | 66,40 | 66,45 | 64,30 | 65,00 | 62,16 | 31.945.009 |
| 23 feb 2024 | 66,05 | 66,70 | 65,40 | 66,35 | 63,46 | 43.386.925 |
| 22 feb 2024 | 68,90 | 69,35 | 65,50 | 65,95 | 63,07 | 73.537.487 |
| 21 feb 2024 | 68,30 | 69,60 | 67,55 | 68,40 | 65,42 | 32.293.760 |
| 20 feb 2024 | 66,80 | 68,50 | 66,30 | 68,00 | 65,03 | 42.317.867 |
| 19 feb 2024 | 66,40 | 68,30 | 66,30 | 66,70 | 63,79 | 44.089.893 |
| 16 feb 2024 | 65,70 | 66,45 | 65,25 | 65,90 | 63,03 | 24.075.860 |
| 15 feb 2024 | 64,25 | 66,15 | 64,25 | 65,60 | 62,74 | 36.930.585 |
| 14 feb 2024 | 64,75 | 64,95 | 63,15 | 64,05 | 61,26 | 34.286.513 |
| 13 feb 2024 | 66,00 | 66,65 | 64,65 | 64,65 | 61,83 | 39.231.796 |
| 12 feb 2024 | 65,00 | 65,95 | 64,25 | 65,85 | 62,98 | 34.156.483 |
| 09 feb 2024 | 64,40 | 65,25 | 63,15 | 64,45 | 61,64 | 29.880.133 |
| 08 feb 2024 | 64,00 | 65,15 | 64,00 | 64,30 | 61,50 | 25.022.297 |
| 07 feb 2024 | 65,20 | 65,65 | 64,00 | 64,00 | 61,21 | 33.900.071 |
| 06 feb 2024 | 64,95 | 65,70 | 64,10 | 65,05 | 62,21 | 39.001.668 |
| 05 feb 2024 | 65,20 | 66,45 | 64,25 | 64,95 | 62,12 | 25.716.069 |
| 02 feb 2024 | 64,60 | 65,70 | 63,65 | 63,90 | 61,11 | 24.516.446 |
| 01 feb 2024 | 63,45 | 65,85 | 63,45 | 64,75 | 61,93 | 30.611.971 |
| 31 gen 2024 | 63,65 | 64,30 | 62,60 | 63,50 | 60,73 | 27.691.383 |
| 30 gen 2024 | 64,10 | 64,40 | 62,35 | 63,60 | 60,83 | 49.008.987 |
| 29 gen 2024 | 63,85 | 64,05 | 62,50 | 63,40 | 60,63 | 25.433.993 |
| 26 gen 2024 | 62,20 | 63,40 | 61,55 | 63,15 | 60,40 | 33.307.202 |
| 25 gen 2024 | 62,50 | 63,60 | 61,75 | 62,05 | 59,34 | 32.847.801 |
| 24 gen 2024 | 60,65 | 63,65 | 60,30 | 62,30 | 59,58 | 46.864.332 |
| 23 gen 2024 | 63,00 | 63,35 | 59,85 | 60,25 | 57,62 | 39.476.717 |
| 22 gen 2024 | 63,20 | 63,25 | 61,65 | 62,40 | 59,68 | 27.428.721 |
| 19 gen 2024 | 63,25 | 64,05 | 61,90 | 63,55 | 60,78 | 31.685.876 |
| 18 gen 2024 | 64,95 | 65,30 | 62,80 | 62,95 | 60,20 | 28.400.991 |
| 17 gen 2024 | 63,50 | 64,50 | 62,90 | 63,40 | 60,63 | 29.536.066 |
| 16 gen 2024 | 66,40 | 67,35 | 63,40 | 63,75 | 60,97 | 41.142.548 |
| 15 gen 2024 | 67,05 | 67,65 | 66,15 | 66,50 | 63,60 | 30.258.890 |
| 12 gen 2024 | 65,40 | 69,20 | 64,65 | 67,80 | 64,84 | 66.351.606 |
| 11 gen 2024 | 64,25 | 68,70 | 64,00 | 65,60 | 62,74 | 48.524.495 |
| 10 gen 2024 | 62,50 | 64,45 | 62,35 | 63,80 | 61,02 | 41.187.587 |
| 09 gen 2024 | 62,40 | 63,70 | 61,25 | 62,60 | 59,87 | 60.396.241 |
| 08 gen 2024 | 58,30 | 62,75 | 58,30 | 62,10 | 59,39 | 62.599.601 |
| 05 gen 2024 | 57,70 | 58,00 | 56,55 | 57,40 | 54,90 | 22.935.879 |
| 04 gen 2024 | 56,40 | 57,75 | 55,00 | 57,60 | 55,09 | 31.275.024 |
| 03 gen 2024 | 58,60 | 59,15 | 56,30 | 56,50 | 54,04 | 20.141.213 |
| 02 gen 2024 | 59,30 | 60,15 | 58,25 | 58,85 | 56,28 | 16.881.291 |
| 29 dic 2023 | 56,25 | 58,60 | 56,20 | 58,35 | 55,80 | 22.696.671 |
| 28 dic 2023 | 56,50 | 57,20 | 55,50 | 56,30 | 53,84 | 20.041.745 |
| 27 dic 2023 | 56,00 | 56,45 | 55,25 | 55,75 | 53,32 | 24.508.620 |
| 26 dic 2023 | 58,20 | 58,40 | 54,70 | 56,20 | 53,75 | 33.919.418 |
| 25 dic 2023 | 59,80 | 60,10 | 56,85 | 57,70 | 55,18 | 15.474.017 |
| 22 dic 2023 | 62,35 | 62,55 | 60,05 | 60,30 | 57,67 | 30.220.754 |
| 21 dic 2023 | 62,95 | 63,60 | 61,20 | 62,25 | 59,53 | 39.549.879 |
| 20 dic 2023 | 60,60 | 62,80 | 60,15 | 62,50 | 59,77 | 31.614.066 |
| 19 dic 2023 | 62,10 | 62,60 | 59,90 | 60,60 | 57,96 | 25.799.684 |
| 18 dic 2023 | 61,50 | 62,80 | 61,25 | 62,10 | 59,39 | 27.233.832 |
| 15 dic 2023 | 62,90 | 64,20 | 61,75 | 62,05 | 59,34 | 44.635.855 |
| 14 dic 2023 | 60,15 | 63,00 | 59,15 | 62,50 | 59,77 | 51.302.169 |
| 13 dic 2023 | 59,10 | 61,75 | 58,35 | 58,90 | 56,33 | 53.663.940 |
| 12 dic 2023 | 56,30 | 59,95 | 56,15 | 59,40 | 56,81 | 47.770.958 |
| 11 dic 2023 | 57,60 | 58,15 | 56,15 | 56,45 | 53,99 | 27.831.613 |
| 08 dic 2023 | 59,60 | 60,65 | 57,10 | 57,70 | 55,18 | 33.694.534 |
| *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.