Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.674,15 -1.022,04 (-1,77%)
Pegasus Hava Tasimaciligi Anonim Sirketi (PGSUS.IS)
Istanbul - Istanbul Prezzo differito. Valuta in TRY.
Aggiungi a watchlist
Alla chiusura: 06:09PM TRT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TRYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 228,80 | 229,70 | 223,40 | 227,90 | 227,90 | 8.109.373 |
| 27 giu 2024 | 227,10 | 230,40 | 225,20 | 227,70 | 227,70 | 6.846.744 |
| 26 giu 2024 | 235,50 | 236,50 | 226,50 | 226,50 | 226,50 | 8.160.944 |
| 25 giu 2024 | 237,00 | 238,50 | 231,40 | 235,40 | 235,40 | 7.130.631 |
| 24 giu 2024 | 238,20 | 239,00 | 232,60 | 236,90 | 236,90 | 6.510.431 |
| 21 giu 2024 | 233,20 | 239,90 | 230,60 | 238,00 | 238,00 | 10.660.824 |
| 20 giu 2024 | 234,90 | 236,70 | 230,10 | 233,20 | 233,20 | 7.064.080 |
| 14 giu 2024 | 232,50 | 237,90 | 229,90 | 230,30 | 230,30 | 13.552.384 |
| 13 giu 2024 | 229,90 | 230,90 | 224,30 | 228,80 | 228,80 | 13.625.501 |
| 12 giu 2024 | 209,60 | 229,00 | 208,00 | 226,00 | 226,00 | 22.744.238 |
| 11 giu 2024 | 200,70 | 214,50 | 200,70 | 210,00 | 210,00 | 17.745.594 |
| 10 giu 2024 | 204,70 | 204,70 | 198,10 | 198,40 | 198,40 | 5.709.521 |
| 07 giu 2024 | 206,00 | 206,80 | 202,90 | 205,70 | 205,70 | 5.137.212 |
| 06 giu 2024 | 212,30 | 212,40 | 204,50 | 205,30 | 205,30 | 5.480.105 |
| 05 giu 2024 | 209,40 | 210,90 | 202,30 | 210,00 | 210,00 | 8.554.552 |
| 04 giu 2024 | 212,00 | 215,50 | 208,30 | 209,30 | 209,30 | 9.793.367 |
| 03 giu 2024 | 204,10 | 210,60 | 202,80 | 210,40 | 210,40 | 9.238.356 |
| 31 mag 2024 | 207,00 | 210,50 | 199,80 | 201,80 | 201,80 | 9.333.091 |
| 30 mag 2024 | 205,20 | 208,80 | 203,30 | 206,30 | 206,30 | 6.313.396 |
| 29 mag 2024 | 209,50 | 212,50 | 204,60 | 204,60 | 204,60 | 5.519.275 |
| 28 mag 2024 | 210,60 | 211,50 | 206,80 | 209,90 | 209,90 | 6.018.738 |
| 27 mag 2024 | 213,00 | 214,30 | 207,50 | 210,50 | 210,50 | 6.490.918 |
| 24 mag 2024 | 215,00 | 216,80 | 211,50 | 212,20 | 212,20 | 5.650.862 |
| 23 mag 2024 | 217,00 | 220,40 | 215,00 | 215,90 | 215,90 | 6.882.594 |
| 22 mag 2024 | 220,00 | 220,00 | 215,40 | 218,00 | 218,00 | 6.211.101 |
| 21 mag 2024 | 218,60 | 225,00 | 214,50 | 217,50 | 217,50 | 18.060.889 |
| 20 mag 2024 | 212,00 | 220,20 | 210,00 | 216,50 | 216,50 | 12.662.247 |
| 17 mag 2024 | 203,10 | 212,70 | 202,70 | 212,00 | 212,00 | 14.863.817 |
| 16 mag 2024 | 201,90 | 203,10 | 195,50 | 202,20 | 202,20 | 13.072.010 |
| 15 mag 2024 | 204,10 | 205,20 | 201,50 | 201,60 | 201,60 | 6.950.661 |
| 14 mag 2024 | 202,00 | 206,90 | 199,30 | 204,00 | 204,00 | 9.311.145 |
| 14 mag 2024 | 488.75995:100 Frazionamento azionario | |||||
| 13 mag 2024 | 207,05 | 207,46 | 201,12 | 201,12 | 201,12 | 12.319.218 |
| 10 mag 2024 | 203,99 | 209,92 | 202,45 | 204,80 | 204,80 | 16.258.125 |
| 09 mag 2024 | 201,74 | 203,88 | 197,13 | 202,55 | 202,55 | 28.388.795 |
| 08 mag 2024 | 213,60 | 216,26 | 210,74 | 211,35 | 211,35 | 9.956.299 |
| 07 mag 2024 | 210,74 | 214,42 | 208,90 | 213,40 | 213,40 | 14.747.686 |
| 06 mag 2024 | 212,37 | 214,01 | 208,90 | 210,33 | 210,33 | 11.022.494 |
| 03 mag 2024 | 213,81 | 220,56 | 207,67 | 212,58 | 212,58 | 22.333.387 |
| 02 mag 2024 | 213,81 | 214,83 | 206,85 | 211,76 | 211,76 | 16.153.633 |
| 30 apr 2024 | 209,51 | 213,19 | 206,65 | 211,56 | 211,56 | 14.753.820 |
| 29 apr 2024 | 200,61 | 209,10 | 200,41 | 208,69 | 208,69 | 14.057.259 |
| 26 apr 2024 | 198,15 | 200,81 | 195,90 | 199,28 | 199,28 | 13.383.899 |
| 25 apr 2024 | 197,34 | 201,12 | 194,98 | 197,13 | 197,13 | 15.950.187 |
| 24 apr 2024 | 191,71 | 199,28 | 188,03 | 198,05 | 198,05 | 22.278.191 |
| 22 apr 2024 | 184,96 | 194,16 | 184,96 | 188,54 | 188,54 | 18.573.616 |
| 19 apr 2024 | 176,16 | 182,09 | 174,83 | 181,07 | 181,07 | 14.676.811 |
| 18 apr 2024 | 173,81 | 180,87 | 173,60 | 178,82 | 178,82 | 22.794.654 |
| 17 apr 2024 | 172,99 | 175,44 | 171,66 | 171,76 | 171,76 | 13.248.483 |
| 16 apr 2024 | 172,27 | 173,50 | 170,33 | 171,45 | 171,45 | 11.857.120 |
| 15 apr 2024 | 177,08 | 178,00 | 172,89 | 173,09 | 173,09 | 14.101.970 |
| 09 apr 2024 | 179,02 | 179,02 | 179,02 | 179,02 | 179,02 | - |
| 08 apr 2024 | 174,93 | 179,02 | 174,52 | 179,02 | 179,02 | 10.237.639 |
| 05 apr 2024 | 164,70 | 173,60 | 164,29 | 173,60 | 173,60 | 15.865.548 |
| 04 apr 2024 | 165,52 | 166,34 | 162,25 | 162,35 | 162,35 | 13.468.689 |
| 03 apr 2024 | 164,50 | 166,85 | 163,68 | 165,11 | 165,11 | 9.878.752 |
| 02 apr 2024 | 169,20 | 170,84 | 163,88 | 164,50 | 164,50 | 11.356.117 |
| 01 apr 2024 | 167,77 | 169,92 | 164,60 | 168,28 | 168,28 | 14.705.452 |
| 29 mar 2024 | 167,46 | 167,87 | 164,50 | 166,34 | 166,34 | 9.272.993 |
| 28 mar 2024 | 162,25 | 167,16 | 162,25 | 167,06 | 167,06 | 11.932.238 |
| 27 mar 2024 | 161,63 | 163,37 | 159,89 | 161,94 | 161,94 | 8.316.465 |
| 26 mar 2024 | 163,99 | 165,93 | 159,59 | 160,82 | 160,82 | 10.023.689 |
| 25 mar 2024 | 166,24 | 169,31 | 163,68 | 163,68 | 163,68 | 11.928.514 |
| 22 mar 2024 | 165,73 | 169,10 | 165,01 | 166,44 | 166,44 | 13.434.222 |
| 21 mar 2024 | 163,17 | 166,03 | 162,25 | 165,32 | 165,32 | 13.802.703 |
| 20 mar 2024 | 162,25 | 164,19 | 160,82 | 161,53 | 161,53 | 9.007.757 |
| 19 mar 2024 | 158,56 | 162,04 | 158,05 | 161,74 | 161,74 | 10.464.731 |
| 18 mar 2024 | 162,66 | 162,76 | 158,56 | 158,56 | 158,56 | 8.171.196 |
| 15 mar 2024 | 163,37 | 164,50 | 161,02 | 162,15 | 162,15 | 8.729.404 |
| 14 mar 2024 | 163,68 | 164,60 | 162,15 | 162,76 | 162,76 | 8.382.384 |
| 13 mar 2024 | 164,50 | 166,54 | 162,86 | 162,86 | 162,86 | 12.851.346 |
| 12 mar 2024 | 164,70 | 166,54 | 162,04 | 163,37 | 163,37 | 8.635.352 |
| 11 mar 2024 | 169,20 | 170,33 | 164,50 | 164,70 | 164,70 | 9.207.553 |
| 08 mar 2024 | 166,13 | 166,75 | 163,07 | 166,34 | 166,34 | 13.948.236 |
| 07 mar 2024 | 162,86 | 165,73 | 162,35 | 165,52 | 165,52 | 12.167.625 |
| 06 mar 2024 | 163,17 | 164,40 | 159,59 | 159,89 | 159,89 | 13.068.678 |
| 05 mar 2024 | 171,45 | 172,27 | 163,17 | 163,68 | 163,68 | 21.226.746 |
| 04 mar 2024 | 171,05 | 173,50 | 168,39 | 171,05 | 171,05 | 12.600.016 |
| 01 mar 2024 | 176,06 | 176,88 | 170,53 | 170,53 | 170,53 | 11.465.242 |
| 29 feb 2024 | 175,96 | 180,97 | 174,52 | 175,44 | 175,44 | 35.899.081 |
| 28 feb 2024 | 169,51 | 177,39 | 167,87 | 175,03 | 175,03 | 26.855.345 |
| 27 feb 2024 | 175,03 | 175,14 | 169,51 | 169,51 | 169,51 | 10.586.491 |
| 26 feb 2024 | 175,44 | 177,59 | 174,01 | 174,93 | 174,93 | 16.864.236 |
| 23 feb 2024 | 171,86 | 175,75 | 171,45 | 174,32 | 174,32 | 17.269.961 |
| 22 feb 2024 | 170,02 | 173,09 | 169,92 | 171,35 | 171,35 | 15.065.096 |
| 21 feb 2024 | 171,25 | 173,30 | 167,26 | 169,61 | 169,61 | 12.542.401 |
| 20 feb 2024 | 168,59 | 171,35 | 167,67 | 169,61 | 169,61 | 12.395.035 |
| 19 feb 2024 | 173,91 | 174,32 | 167,87 | 168,08 | 168,08 | 11.287.348 |
| 16 feb 2024 | 174,73 | 176,06 | 170,53 | 172,07 | 172,07 | 13.483.836 |
| 15 feb 2024 | 166,44 | 177,90 | 166,24 | 174,63 | 174,63 | 29.165.024 |
| 14 feb 2024 | 160,61 | 166,75 | 160,41 | 166,34 | 166,34 | 19.571.703 |
| 13 feb 2024 | 165,73 | 165,73 | 159,08 | 159,18 | 159,18 | 10.675.788 |
| 12 feb 2024 | 165,52 | 166,44 | 163,37 | 164,50 | 164,50 | 13.486.226 |
| 09 feb 2024 | 162,66 | 164,70 | 161,74 | 164,09 | 164,09 | 11.476.171 |
| 08 feb 2024 | 158,97 | 162,15 | 158,97 | 161,43 | 161,43 | 14.405.505 |
| 07 feb 2024 | 162,35 | 162,35 | 158,97 | 158,97 | 158,97 | 8.294.681 |
| 06 feb 2024 | 161,43 | 162,86 | 159,38 | 161,22 | 161,22 | 13.453.146 |
| 05 feb 2024 | 157,54 | 161,02 | 157,44 | 160,82 | 160,82 | 15.630.841 |
| 02 feb 2024 | 157,34 | 160,41 | 155,80 | 157,03 | 157,03 | 18.953.001 |
| 01 feb 2024 | 154,37 | 157,44 | 154,06 | 155,90 | 155,90 | 15.324.159 |
| *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.