Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.861,08 +190,73 (+0,31%)
Jantsa Jant Sanayi ve Ticaret A.S. (JANTS.IS)
Istanbul - Istanbul Prezzo differito. Valuta in TRY.
Aggiungi a watchlist
Alla chiusura: 06:09PM TRT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TRYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 31,84 | 31,88 | 30,26 | 31,00 | 31,00 | 5.427.132 |
| 13 giu 2024 | 31,90 | 32,38 | 31,06 | 31,30 | 31,30 | 6.417.217 |
| 12 giu 2024 | 32,82 | 34,68 | 31,04 | 31,14 | 31,14 | 19.761.272 |
| 11 giu 2024 | 34,00 | 37,24 | 32,82 | 32,82 | 32,82 | 25.583.521 |
| 10 giu 2024 | 35,00 | 36,46 | 33,80 | 36,46 | 36,46 | 37.047.417 |
| 07 giu 2024 | 31,00 | 33,16 | 31,00 | 33,16 | 33,16 | 10.661.967 |
| 06 giu 2024 | 27,56 | 30,16 | 27,38 | 30,16 | 30,16 | 14.868.371 |
| 05 giu 2024 | 29,00 | 29,40 | 27,00 | 27,42 | 27,42 | 9.917.067 |
| 04 giu 2024 | 29,56 | 31,72 | 29,20 | 29,22 | 29,22 | 12.140.281 |
| 03 giu 2024 | 32,50 | 32,68 | 29,96 | 29,96 | 29,96 | 10.671.790 |
| 31 mag 2024 | 35,40 | 36,98 | 33,28 | 33,28 | 33,28 | 8.369.742 |
| 31 mag 2024 | 793.2461:100 Frazionamento azionario | |||||
| 30 mag 2024 | 34,57 | 34,98 | 33,72 | 34,67 | 34,67 | 5.538.864 |
| 29 mag 2024 | 36,56 | 37,06 | 33,12 | 34,23 | 34,23 | 8.991.023 |
| 28 mag 2024 | 36,31 | 38,95 | 36,31 | 36,53 | 36,53 | 10.937.784 |
| 27 mag 2024 | 38,95 | 38,99 | 36,27 | 36,27 | 36,27 | 12.410.913 |
| 24 mag 2024 | 38,83 | 39,90 | 38,04 | 39,02 | 39,02 | 8.263.402 |
| 23 mag 2024 | 39,14 | 40,34 | 38,61 | 39,08 | 39,08 | 9.964.495 |
| 22 mag 2024 | 37,32 | 40,72 | 36,97 | 38,92 | 38,92 | 24.249.191 |
| 21 mag 2024 | 35,93 | 37,76 | 34,67 | 37,03 | 37,03 | 13.510.130 |
| 20 mag 2024 | 35,68 | 36,31 | 34,92 | 35,93 | 35,93 | 5.877.628 |
| 17 mag 2024 | 35,20 | 36,12 | 35,05 | 35,64 | 35,64 | 4.752.741 |
| 16 mag 2024 | 35,87 | 36,72 | 34,79 | 35,17 | 35,17 | 5.946.775 |
| 15 mag 2024 | 35,17 | 36,75 | 34,64 | 35,64 | 35,64 | 10.725.535 |
| 14 mag 2024 | 34,38 | 34,95 | 34,32 | 34,54 | 34,54 | 3.459.933 |
| 13 mag 2024 | 36,05 | 36,31 | 34,26 | 34,26 | 34,26 | 3.917.770 |
| 10 mag 2024 | 36,37 | 36,84 | 35,49 | 36,02 | 36,02 | 5.539.610 |
| 09 mag 2024 | 38,45 | 38,86 | 36,87 | 37,03 | 37,03 | 5.991.094 |
| 08 mag 2024 | 38,01 | 38,99 | 37,41 | 38,23 | 38,23 | 6.557.796 |
| 07 mag 2024 | 37,85 | 38,23 | 36,87 | 38,01 | 38,01 | 5.417.045 |
| 07 mag 2024 | 0.35298 Dividendo | |||||
| 06 mag 2024 | 37,95 | 38,23 | 37,54 | 37,85 | 37,50 | 5.320.943 |
| 03 mag 2024 | 39,55 | 39,58 | 37,76 | 37,95 | 37,59 | 7.026.470 |
| 02 mag 2024 | 38,45 | 39,43 | 37,69 | 39,08 | 38,72 | 8.502.780 |
| 30 apr 2024 | 38,58 | 39,99 | 38,23 | 38,36 | 38,00 | 8.471.146 |
| 29 apr 2024 | 39,46 | 40,15 | 38,48 | 38,58 | 38,22 | 6.211.219 |
| 26 apr 2024 | 39,71 | 40,56 | 39,11 | 39,27 | 38,90 | 7.672.133 |
| 25 apr 2024 | 41,98 | 42,36 | 39,52 | 39,71 | 39,34 | 10.331.379 |
| 24 apr 2024 | 39,96 | 41,98 | 39,40 | 41,66 | 41,28 | 14.687.625 |
| 22 apr 2024 | 41,98 | 43,11 | 39,90 | 39,90 | 39,53 | 11.146.455 |
| 19 apr 2024 | 40,03 | 42,48 | 39,77 | 41,35 | 40,96 | 15.597.890 |
| 18 apr 2024 | 39,24 | 43,08 | 38,70 | 40,84 | 40,46 | 31.952.935 |
| 17 apr 2024 | 39,87 | 40,81 | 38,73 | 39,17 | 38,81 | 8.151.349 |
| 16 apr 2024 | 40,09 | 41,54 | 38,83 | 39,58 | 39,22 | 10.003.443 |
| 15 apr 2024 | 41,60 | 43,37 | 40,09 | 40,09 | 39,71 | 13.674.110 |
| 09 apr 2024 | 37,98 | 37,98 | 37,98 | 37,98 | 37,62 | - |
| 08 apr 2024 | 38,20 | 39,40 | 37,44 | 37,98 | 37,62 | 10.518.974 |
| 05 apr 2024 | 37,38 | 38,80 | 37,19 | 38,20 | 37,84 | 8.765.170 |
| 04 apr 2024 | 39,96 | 42,80 | 37,16 | 37,25 | 36,90 | 21.134.954 |
| 03 apr 2024 | 35,74 | 39,74 | 35,11 | 39,74 | 39,37 | 19.998.883 |
| 02 apr 2024 | 38,45 | 38,86 | 35,96 | 36,15 | 35,81 | 15.707.533 |
| 01 apr 2024 | 38,89 | 40,88 | 38,13 | 38,39 | 38,03 | 14.516.831 |
| 29 mar 2024 | 40,97 | 43,65 | 38,39 | 38,64 | 38,28 | 33.845.461 |
| 28 mar 2024 | 44,00 | 44,37 | 39,74 | 40,97 | 40,59 | 23.308.893 |
| 27 mar 2024 | 45,92 | 47,72 | 42,17 | 44,00 | 43,59 | 28.474.947 |
| 26 mar 2024 | 40,84 | 45,82 | 40,09 | 44,91 | 44,49 | 50.230.379 |
| 25 mar 2024 | 44,75 | 47,15 | 42,11 | 42,11 | 41,71 | 43.564.201 |
| 22 mar 2024 | 38,95 | 42,86 | 37,63 | 42,86 | 42,46 | 24.822.533 |
| 21 mar 2024 | 36,21 | 38,99 | 35,27 | 38,99 | 38,62 | 48.837.645 |
| 20 mar 2024 | 35,46 | 35,46 | 33,72 | 35,46 | 35,12 | 3.967.824 |
| 19 mar 2024 | 29,03 | 32,24 | 28,36 | 32,24 | 31,94 | 21.971.995 |
| 18 mar 2024 | 31,29 | 32,30 | 29,32 | 29,32 | 29,05 | 17.405.960 |
| 15 mar 2024 | 32,62 | 34,01 | 31,26 | 31,26 | 30,97 | 27.811.445 |
| 14 mar 2024 | 31,34 | 35,11 | 29,90 | 32,40 | 32,10 | 78.553.690 |
| 13 mar 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 31,72 | 3.308.351 |
| 12 mar 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 28,86 | 1.357.965 |
| 11 mar 2024 | 24,83 | 26,49 | 24,34 | 26,49 | 26,24 | 7.598.631 |
| 08 mar 2024 | 24,46 | 24,94 | 23,69 | 24,08 | 23,85 | 10.725.924 |
| 07 mar 2024 | 22,04 | 24,02 | 22,00 | 24,02 | 23,79 | 8.998.742 |
| 06 mar 2024 | 24,25 | 24,33 | 21,83 | 21,83 | 21,63 | 12.395.239 |
| 05 mar 2024 | 23,15 | 24,96 | 22,93 | 24,25 | 24,03 | 15.424.947 |
| 04 mar 2024 | 23,33 | 24,27 | 22,87 | 23,61 | 23,39 | 11.844.678 |
| 01 mar 2024 | 24,20 | 24,51 | 23,12 | 23,12 | 22,90 | 9.590.828 |
| 29 feb 2024 | 23,09 | 24,27 | 22,87 | 24,27 | 24,04 | 11.542.499 |
| 28 feb 2024 | 23,17 | 24,27 | 23,06 | 23,08 | 22,87 | 18.749.251 |
| 27 feb 2024 | 23,51 | 23,70 | 22,75 | 23,17 | 22,95 | 9.588.036 |
| 26 feb 2024 | 23,45 | 24,32 | 23,11 | 23,57 | 23,35 | 12.103.062 |
| 23 feb 2024 | 24,71 | 24,86 | 23,32 | 23,32 | 23,10 | 10.757.075 |
| 22 feb 2024 | 23,71 | 24,53 | 23,46 | 24,10 | 23,88 | 12.029.624 |
| 21 feb 2024 | 24,12 | 24,89 | 23,32 | 23,66 | 23,44 | 11.270.083 |
| 20 feb 2024 | 23,90 | 25,07 | 23,49 | 23,90 | 23,68 | 16.915.020 |
| 19 feb 2024 | 26,30 | 27,14 | 23,84 | 23,84 | 23,62 | 22.836.332 |
| 16 feb 2024 | 26,64 | 28,05 | 25,31 | 25,83 | 25,59 | 32.265.434 |
| 15 feb 2024 | 23,70 | 25,74 | 23,70 | 25,74 | 25,50 | 16.912.847 |
| 14 feb 2024 | 22,99 | 24,43 | 22,69 | 23,41 | 23,19 | 18.968.456 |
| 13 feb 2024 | 23,56 | 25,26 | 22,41 | 23,04 | 22,83 | 39.920.973 |
| 12 feb 2024 | 21,87 | 23,27 | 21,73 | 23,27 | 23,05 | 42.847.781 |
| 09 feb 2024 | 19,25 | 21,17 | 19,21 | 21,17 | 20,97 | 26.965.043 |
| 08 feb 2024 | 18,72 | 20,09 | 18,68 | 19,25 | 19,07 | 16.708.982 |
| 07 feb 2024 | 18,09 | 18,72 | 17,91 | 18,39 | 18,22 | 8.849.112 |
| 06 feb 2024 | 18,25 | 18,29 | 17,86 | 17,99 | 17,82 | 5.096.034 |
| 05 feb 2024 | 18,09 | 18,48 | 18,03 | 18,18 | 18,01 | 5.360.423 |
| 02 feb 2024 | 18,28 | 18,49 | 18,04 | 18,13 | 17,96 | 6.764.072 |
| 01 feb 2024 | 18,09 | 18,34 | 18,03 | 18,05 | 17,88 | 4.493.984 |
| 31 gen 2024 | 18,03 | 18,29 | 17,69 | 17,99 | 17,82 | 7.528.880 |
| 30 gen 2024 | 17,50 | 18,08 | 17,28 | 17,84 | 17,67 | 8.897.087 |
| 29 gen 2024 | 17,43 | 17,76 | 17,35 | 17,40 | 17,23 | 5.829.843 |
| 26 gen 2024 | 17,21 | 17,59 | 17,02 | 17,42 | 17,26 | 4.982.426 |
| 25 gen 2024 | 16,80 | 17,22 | 16,78 | 17,18 | 17,02 | 4.476.414 |
| 24 gen 2024 | 16,65 | 16,88 | 16,51 | 16,73 | 16,57 | 4.051.131 |
| *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.