Italia markets close in 5 hours 45 minutes
FTSE MIB
34.492,72 -332,29 (-0,95%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,11 -0,69 (-0,86%) Bitcoin EUR
65.261,68 +3.677,40 (+5,97%)
Trend Gayrimenkul Yatirim Ortakligi A.S. (TDGYO.IS)
Istanbul - Istanbul Prezzo differito. Valuta in TRY.
Aggiungi a watchlist
In data: 12:30PM TRT. Mercato aperto.
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 | 13,24 | 13,39 | 13,00 | 13,34 | 13,34 | 3.428.987 |
| 20 mag 2024 | 13,23 | 13,34 | 12,90 | 13,13 | 13,13 | 6.908.764 |
| 17 mag 2024 | 12,96 | 13,50 | 12,55 | 13,12 | 13,12 | 13.629.369 |
| 16 mag 2024 | 11,80 | 12,96 | 11,79 | 12,96 | 12,96 | 10.408.197 |
| 15 mag 2024 | 11,70 | 11,81 | 11,65 | 11,79 | 11,79 | 3.752.245 |
| 14 mag 2024 | 11,46 | 11,87 | 11,46 | 11,71 | 11,71 | 4.085.547 |
| 13 mag 2024 | 10,97 | 11,77 | 10,85 | 11,60 | 11,60 | 5.626.089 |
| 10 mag 2024 | 11,52 | 11,75 | 11,10 | 11,10 | 11,10 | 3.528.419 |
| 09 mag 2024 | 11,61 | 11,88 | 11,21 | 11,58 | 11,58 | 4.147.021 |
| 08 mag 2024 | 11,09 | 11,88 | 10,93 | 11,60 | 11,60 | 5.651.491 |
| 07 mag 2024 | 10,84 | 11,70 | 10,62 | 11,35 | 11,35 | 7.427.818 |
| 06 mag 2024 | 12,11 | 12,39 | 11,61 | 11,61 | 11,61 | 9.133.339 |
| 03 mag 2024 | 12,90 | 13,67 | 12,84 | 12,90 | 12,90 | 6.923.384 |
| 02 mag 2024 | 15,08 | 15,17 | 14,05 | 14,05 | 14,05 | 6.460.906 |
| 30 apr 2024 | 14,98 | 15,90 | 14,66 | 15,61 | 15,61 | 4.737.715 |
| 29 apr 2024 | 15,31 | 15,70 | 13,81 | 15,38 | 15,38 | 6.177.259 |
| 26 apr 2024 | 16,18 | 16,30 | 15,31 | 15,31 | 15,31 | 5.538.171 |
| 25 apr 2024 | 15,99 | 16,90 | 15,42 | 16,40 | 16,40 | 6.020.557 |
| 24 apr 2024 | 15,25 | 16,39 | 14,70 | 16,16 | 16,16 | 4.763.344 |
| 22 apr 2024 | 14,93 | 15,07 | 14,48 | 14,99 | 14,99 | 4.763.665 |
| 19 apr 2024 | 14,00 | 14,45 | 13,80 | 14,45 | 14,45 | 3.205.414 |
| 18 apr 2024 | 13,96 | 14,45 | 13,83 | 14,12 | 14,12 | 2.295.984 |
| 17 apr 2024 | 14,05 | 14,60 | 13,85 | 14,20 | 14,20 | 3.624.423 |
| 16 apr 2024 | 13,99 | 14,43 | 13,43 | 13,94 | 13,94 | 3.883.805 |
| 15 apr 2024 | 14,30 | 14,58 | 14,00 | 14,00 | 14,00 | 3.787.693 |
| 09 apr 2024 | - | - | - | - | - | - |
| 08 apr 2024 | 13,60 | 14,60 | 12,70 | 14,40 | 14,40 | 4.794.893 |
| 05 apr 2024 | 13,17 | 13,88 | 13,00 | 13,35 | 13,35 | 4.993.898 |
| 04 apr 2024 | 11,97 | 13,16 | 11,88 | 12,99 | 12,99 | 9.618.274 |
| 03 apr 2024 | 12,10 | 12,69 | 11,54 | 11,97 | 11,97 | 6.441.599 |
| 02 apr 2024 | 11,15 | 12,10 | 11,13 | 12,10 | 12,10 | 5.811.896 |
| 01 apr 2024 | 10,87 | 11,60 | 10,35 | 11,00 | 11,00 | 3.922.764 |
| 29 mar 2024 | 11,01 | 11,14 | 10,81 | 10,85 | 10,85 | 2.466.642 |
| 28 mar 2024 | 11,15 | 11,80 | 10,88 | 11,01 | 11,01 | 5.377.162 |
| 27 mar 2024 | 11,97 | 12,50 | 10,97 | 11,29 | 11,29 | 7.288.925 |
| 26 mar 2024 | 11,90 | 12,23 | 11,58 | 11,99 | 11,99 | 8.627.077 |
| 25 mar 2024 | 10,55 | 11,60 | 10,40 | 11,60 | 11,60 | 5.615.750 |
| 22 mar 2024 | 10,80 | 11,11 | 10,47 | 10,55 | 10,55 | 2.896.887 |
| 21 mar 2024 | 12,00 | 12,00 | 10,88 | 10,96 | 10,96 | 7.918.542 |
| 20 mar 2024 | 10,46 | 11,10 | 10,33 | 10,91 | 10,91 | 5.915.722 |
| 19 mar 2024 | 10,30 | 10,92 | 10,13 | 10,41 | 10,41 | 4.489.780 |
| 18 mar 2024 | 10,63 | 10,79 | 10,25 | 10,35 | 10,35 | 2.338.633 |
| 15 mar 2024 | 10,82 | 11,10 | 10,68 | 10,72 | 10,72 | 3.256.681 |
| 14 mar 2024 | 10,92 | 11,57 | 10,73 | 10,80 | 10,80 | 4.563.514 |
| 13 mar 2024 | 10,57 | 11,55 | 10,30 | 10,92 | 10,92 | 7.592.414 |
| 12 mar 2024 | 10,79 | 11,10 | 10,45 | 10,50 | 10,50 | 3.490.170 |
| 11 mar 2024 | 11,20 | 11,47 | 10,75 | 10,80 | 10,80 | 4.004.780 |
| 08 mar 2024 | 11,59 | 11,85 | 11,02 | 11,14 | 11,14 | 5.476.674 |
| 07 mar 2024 | 11,74 | 12,29 | 11,50 | 11,61 | 11,61 | 6.315.139 |
| 06 mar 2024 | 12,04 | 12,65 | 11,40 | 11,90 | 11,90 | 15.472.651 |
| 05 mar 2024 | 10,58 | 11,62 | 10,38 | 11,62 | 11,62 | 8.693.073 |
| 04 mar 2024 | 10,67 | 10,84 | 10,32 | 10,57 | 10,57 | 5.330.015 |
| 01 mar 2024 | 10,79 | 10,80 | 10,52 | 10,58 | 10,58 | 4.087.099 |
| 29 feb 2024 | 10,70 | 11,18 | 10,50 | 10,72 | 10,72 | 6.077.800 |
| 28 feb 2024 | 10,82 | 11,33 | 10,44 | 10,73 | 10,73 | 9.245.459 |
| 27 feb 2024 | 11,13 | 11,78 | 10,71 | 10,82 | 10,82 | 8.595.837 |
| 26 feb 2024 | 11,93 | 12,19 | 11,38 | 11,49 | 11,49 | 10.085.681 |
| 23 feb 2024 | 11,81 | 12,40 | 11,49 | 11,90 | 11,90 | 16.809.696 |
| 22 feb 2024 | 11,75 | 12,45 | 11,44 | 11,59 | 11,59 | 15.664.727 |
| 21 feb 2024 | 12,22 | 13,93 | 11,81 | 11,84 | 11,84 | 47.758.108 |
| 20 feb 2024 | 15,24 | 15,90 | 13,07 | 13,07 | 13,07 | 20.392.615 |
| 19 feb 2024 | 13,78 | 14,52 | 13,48 | 14,52 | 14,52 | 17.269.762 |
| 16 feb 2024 | 12,12 | 13,20 | 12,01 | 13,20 | 13,20 | 15.261.190 |
| 15 feb 2024 | 12,00 | 12,00 | 11,40 | 12,00 | 12,00 | 10.341.497 |
| 14 feb 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | 1.660.713 |
| 13 feb 2024 | 9,32 | 9,92 | 9,30 | 9,92 | 9,92 | 6.855.844 |
| 12 feb 2024 | 8,42 | 9,02 | 8,35 | 9,02 | 9,02 | 8.541.620 |
| 09 feb 2024 | 8,30 | 8,55 | 7,93 | 8,20 | 8,20 | 2.635.892 |
| 08 feb 2024 | 8,23 | 8,45 | 8,18 | 8,29 | 8,29 | 2.555.401 |
| 07 feb 2024 | 8,62 | 8,62 | 8,22 | 8,28 | 8,28 | 3.041.553 |
| 06 feb 2024 | 8,67 | 8,80 | 8,58 | 8,62 | 8,62 | 2.761.273 |
| 05 feb 2024 | 8,80 | 8,89 | 8,66 | 8,66 | 8,66 | 2.819.407 |
| 02 feb 2024 | 8,90 | 8,94 | 8,77 | 8,81 | 8,81 | 2.160.981 |
| 01 feb 2024 | 8,99 | 9,01 | 8,80 | 8,89 | 8,89 | 2.965.797 |
| 31 gen 2024 | 9,12 | 9,12 | 8,86 | 8,95 | 8,95 | 1.789.484 |
| 30 gen 2024 | 9,14 | 9,14 | 8,87 | 8,98 | 8,98 | 1.908.180 |
| 29 gen 2024 | 9,28 | 9,35 | 9,05 | 9,12 | 9,12 | 2.757.481 |
| 26 gen 2024 | 8,89 | 9,09 | 8,73 | 9,05 | 9,05 | 2.632.480 |
| 25 gen 2024 | 8,99 | 9,09 | 8,80 | 8,85 | 8,85 | 2.151.552 |
| 24 gen 2024 | 9,11 | 9,15 | 8,76 | 8,99 | 8,99 | 2.237.209 |
| 23 gen 2024 | 9,18 | 9,28 | 8,76 | 9,11 | 9,11 | 3.030.854 |
| 22 gen 2024 | 9,32 | 9,57 | 8,90 | 9,18 | 9,18 | 2.405.433 |
| 19 gen 2024 | 8,99 | 9,39 | 8,62 | 9,35 | 9,35 | 3.319.221 |
| 18 gen 2024 | 8,35 | 8,98 | 8,32 | 8,98 | 8,98 | 3.932.355 |
| 17 gen 2024 | 8,11 | 8,35 | 8,01 | 8,28 | 8,28 | 2.546.048 |
| 16 gen 2024 | 8,13 | 8,13 | 7,93 | 8,13 | 8,13 | 1.870.107 |
| 15 gen 2024 | 7,91 | 8,16 | 7,91 | 8,08 | 8,08 | 1.884.764 |
| 12 gen 2024 | 8,04 | 8,22 | 7,88 | 8,10 | 8,10 | 1.629.074 |
| 11 gen 2024 | 8,23 | 8,35 | 7,87 | 8,05 | 8,05 | 2.629.522 |
| 10 gen 2024 | 7,91 | 8,36 | 7,91 | 8,23 | 8,23 | 3.197.713 |
| 09 gen 2024 | 7,74 | 8,17 | 7,50 | 7,97 | 7,97 | 4.281.857 |
| 08 gen 2024 | 7,40 | 8,00 | 7,32 | 7,74 | 7,74 | 5.385.538 |
| 05 gen 2024 | 7,41 | 7,68 | 7,28 | 7,40 | 7,40 | 1.624.935 |
| 04 gen 2024 | 7,30 | 7,46 | 7,21 | 7,36 | 7,36 | 1.320.629 |
| 03 gen 2024 | 7,72 | 7,77 | 7,38 | 7,49 | 7,49 | 2.040.764 |
| 02 gen 2024 | 8,06 | 8,06 | 7,61 | 7,72 | 7,72 | 2.172.749 |
| 29 dic 2023 | 7,20 | 7,86 | 7,09 | 7,68 | 7,68 | 703.250 |
| 28 dic 2023 | 7,17 | 7,35 | 7,01 | 7,15 | 7,15 | 370.318 |
| 27 dic 2023 | 7,27 | 7,40 | 7,03 | 7,20 | 7,20 | 400.134 |
| 26 dic 2023 | 6,92 | 7,37 | 6,65 | 7,27 | 7,27 | 515.531 |
| *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.