Italia markets close in 6 hours
FTSE MIB
33.333,92 +147,03 (+0,44%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,65 +0,91 (+1,11%) Bitcoin EUR
57.366,12 +392,91 (+0,69%)
Zedur Enerji Elektrik Üretim Anonim Sirketi (ZEDUR.IS)
Istanbul - Istanbul Prezzo differito. Valuta in TRY.
Aggiungi a watchlist
In data: 12:15PM TRT. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TRYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 11,16 | 11,21 | 10,91 | 10,97 | 10,97 | 1.225.447 |
| 27 giu 2024 | 10,90 | 11,33 | 10,90 | 11,08 | 11,08 | 2.561.782 |
| 26 giu 2024 | 11,31 | 11,39 | 10,94 | 10,94 | 10,94 | 2.502.509 |
| 25 giu 2024 | 11,93 | 11,93 | 11,27 | 11,31 | 11,31 | 3.656.676 |
| 24 giu 2024 | 11,60 | 12,25 | 11,56 | 11,86 | 11,86 | 8.219.449 |
| 21 giu 2024 | 11,38 | 11,88 | 11,25 | 11,40 | 11,40 | 5.049.856 |
| 20 giu 2024 | 11,26 | 11,47 | 11,15 | 11,38 | 11,38 | 3.254.268 |
| 14 giu 2024 | 11,36 | 11,47 | 11,07 | 11,20 | 11,20 | 2.413.149 |
| 13 giu 2024 | 10,98 | 11,32 | 10,98 | 11,20 | 11,20 | 2.824.418 |
| 12 giu 2024 | 11,64 | 11,64 | 10,94 | 10,96 | 10,96 | 4.056.270 |
| 11 giu 2024 | 12,80 | 13,00 | 11,29 | 11,41 | 11,41 | 13.535.534 |
| 10 giu 2024 | 11,05 | 12,14 | 11,04 | 12,14 | 12,14 | 11.546.554 |
| 07 giu 2024 | 11,20 | 11,40 | 10,83 | 11,04 | 11,04 | 3.714.800 |
| 06 giu 2024 | 10,84 | 11,61 | 10,84 | 10,97 | 10,97 | 5.902.064 |
| 05 giu 2024 | 11,12 | 11,36 | 10,60 | 10,72 | 10,72 | 3.007.625 |
| 04 giu 2024 | 11,04 | 11,74 | 11,02 | 11,12 | 11,12 | 4.130.931 |
| 03 giu 2024 | 11,68 | 11,90 | 11,06 | 11,13 | 11,13 | 4.249.835 |
| 31 mag 2024 | 11,76 | 12,14 | 11,53 | 11,70 | 11,70 | 4.152.254 |
| 30 mag 2024 | 12,21 | 12,64 | 11,67 | 11,76 | 11,76 | 5.525.608 |
| 29 mag 2024 | 14,30 | 14,30 | 12,01 | 12,21 | 12,21 | 16.819.095 |
| 28 mag 2024 | 12,07 | 13,27 | 11,67 | 13,27 | 13,27 | 11.971.787 |
| 27 mag 2024 | 13,36 | 13,41 | 12,07 | 12,07 | 12,07 | 11.184.391 |
| 24 mag 2024 | 14,94 | 15,47 | 13,37 | 13,41 | 13,41 | 10.652.240 |
| 24 mag 2024 | 699:100 Frazionamento azionario | |||||
| 23 mag 2024 | 15,74 | 15,99 | 14,65 | 14,85 | 14,85 | 10.252.561 |
| 22 mag 2024 | 14,71 | 16,18 | 14,71 | 15,18 | 15,18 | 9.319.319 |
| 21 mag 2024 | 16,88 | 18,01 | 15,45 | 15,52 | 15,52 | 16.082.144 |
| 20 mag 2024 | 19,10 | 19,26 | 16,91 | 17,12 | 17,12 | 13.862.749 |
| 17 mag 2024 | 18,70 | 18,70 | 17,38 | 18,70 | 18,70 | 16.262.843 |
| 16 mag 2024 | 15,74 | 17,01 | 15,32 | 17,01 | 17,01 | 10.016.369 |
| 15 mag 2024 | 15,71 | 16,51 | 15,34 | 15,46 | 15,46 | 8.496.946 |
| 14 mag 2024 | 14,58 | 16,05 | 14,18 | 16,05 | 16,05 | 11.941.709 |
| 13 mag 2024 | 16,19 | 16,91 | 14,59 | 14,59 | 14,59 | 10.421.600 |
| 10 mag 2024 | 16,74 | 18,13 | 15,21 | 16,21 | 16,21 | 21.295.699 |
| 09 mag 2024 | 14,99 | 16,48 | 14,74 | 16,48 | 16,48 | 14.672.946 |
| 08 mag 2024 | 14,56 | 15,68 | 14,46 | 14,99 | 14,99 | 17.173.982 |
| 07 mag 2024 | 14,26 | 14,26 | 13,33 | 14,26 | 14,26 | 11.561.425 |
| 06 mag 2024 | 12,47 | 13,29 | 12,14 | 12,97 | 12,97 | 4.525.647 |
| 03 mag 2024 | 11,87 | 12,63 | 11,67 | 12,47 | 12,47 | 6.777.014 |
| 02 mag 2024 | 12,10 | 12,59 | 11,95 | 11,97 | 11,97 | 4.682.803 |
| 30 apr 2024 | 11,87 | 12,39 | 11,71 | 12,10 | 12,10 | 4.985.666 |
| 29 apr 2024 | 11,92 | 12,23 | 11,83 | 11,85 | 11,85 | 3.333.719 |
| 26 apr 2024 | 12,16 | 12,17 | 11,74 | 11,91 | 11,91 | 3.373.576 |
| 25 apr 2024 | 12,37 | 12,63 | 12,15 | 12,30 | 12,30 | 2.177.063 |
| 24 apr 2024 | 12,02 | 12,70 | 12,02 | 12,37 | 12,37 | 2.867.990 |
| 22 apr 2024 | 11,93 | 12,25 | 11,90 | 12,02 | 12,02 | 2.528.842 |
| 19 apr 2024 | 12,15 | 12,16 | 11,70 | 11,93 | 11,93 | 2.894.852 |
| 18 apr 2024 | 12,44 | 12,98 | 12,30 | 12,37 | 12,37 | 3.912.323 |
| 17 apr 2024 | 12,25 | 12,55 | 12,00 | 12,44 | 12,44 | 2.728.015 |
| 16 apr 2024 | 12,18 | 12,70 | 11,85 | 12,24 | 12,24 | 2.970.190 |
| 15 apr 2024 | 11,84 | 12,82 | 11,65 | 12,16 | 12,16 | 4.018.166 |
| 09 apr 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 08 apr 2024 | 10,97 | 11,60 | 10,97 | 11,52 | 11,52 | 1.634.185 |
| 05 apr 2024 | 10,52 | 11,11 | 10,40 | 10,95 | 10,95 | 1.169.210 |
| 04 apr 2024 | 10,56 | 10,77 | 10,43 | 10,59 | 10,59 | 1.107.921 |
| 03 apr 2024 | 10,86 | 10,97 | 10,54 | 10,56 | 10,56 | 1.057.146 |
| 02 apr 2024 | 11,02 | 11,17 | 10,78 | 10,92 | 10,92 | 1.593.314 |
| 01 apr 2024 | 11,31 | 11,62 | 10,97 | 11,02 | 11,02 | 1.918.384 |
| 29 mar 2024 | 11,30 | 11,56 | 11,02 | 11,26 | 11,26 | 1.993.715 |
| 28 mar 2024 | 11,30 | 11,56 | 11,21 | 11,37 | 11,37 | 1.327.813 |
| 27 mar 2024 | 11,67 | 11,67 | 11,23 | 11,30 | 11,30 | 1.817.847 |
| 26 mar 2024 | 11,44 | 11,77 | 10,97 | 11,30 | 11,30 | 1.827.982 |
| 25 mar 2024 | 11,38 | 12,08 | 11,37 | 11,39 | 11,39 | 2.600.189 |
| 22 mar 2024 | 11,72 | 11,72 | 11,17 | 11,38 | 11,38 | 2.167.626 |
| 21 mar 2024 | 12,42 | 13,09 | 11,67 | 11,69 | 11,69 | 5.435.382 |
| 20 mar 2024 | 11,18 | 12,30 | 11,16 | 12,30 | 12,30 | 4.717.355 |
| 19 mar 2024 | 10,96 | 11,18 | 10,81 | 11,18 | 11,18 | 804.024 |
| 18 mar 2024 | 11,48 | 11,72 | 10,91 | 10,96 | 10,96 | 1.567.109 |
| 15 mar 2024 | 11,56 | 11,73 | 11,27 | 11,48 | 11,48 | 1.438.059 |
| 14 mar 2024 | 11,40 | 11,80 | 11,34 | 11,56 | 11,56 | 1.614.466 |
| 13 mar 2024 | 11,48 | 11,67 | 11,27 | 11,39 | 11,39 | 1.864.862 |
| 12 mar 2024 | 11,71 | 11,80 | 11,16 | 11,35 | 11,35 | 1.910.660 |
| 11 mar 2024 | 11,97 | 12,29 | 11,67 | 11,71 | 11,71 | 1.624.350 |
| 08 mar 2024 | 12,39 | 12,50 | 11,86 | 11,97 | 11,97 | 2.778.126 |
| 07 mar 2024 | 12,10 | 12,58 | 12,10 | 12,45 | 12,45 | 2.171.618 |
| 06 mar 2024 | 13,45 | 13,73 | 11,97 | 12,10 | 12,10 | 5.045.312 |
| 05 mar 2024 | 12,96 | 13,73 | 12,86 | 13,29 | 13,29 | 5.784.574 |
| 04 mar 2024 | 12,93 | 13,36 | 12,85 | 12,96 | 12,96 | 3.294.030 |
| 01 mar 2024 | 12,53 | 13,23 | 12,42 | 12,93 | 12,93 | 3.929.239 |
| 29 feb 2024 | 12,32 | 12,69 | 12,24 | 12,53 | 12,53 | 1.570.708 |
| 28 feb 2024 | 12,72 | 13,02 | 12,31 | 12,32 | 12,32 | 2.982.786 |
| 27 feb 2024 | 13,28 | 13,35 | 12,64 | 12,72 | 12,72 | 3.119.455 |
| 26 feb 2024 | 13,75 | 13,83 | 13,25 | 13,28 | 13,28 | 4.056.115 |
| 23 feb 2024 | 13,01 | 13,81 | 12,86 | 13,55 | 13,55 | 7.132.078 |
| 22 feb 2024 | 13,25 | 13,46 | 12,91 | 13,01 | 13,01 | 2.889.526 |
| 21 feb 2024 | 13,03 | 13,45 | 12,81 | 13,25 | 13,25 | 3.816.910 |
| 20 feb 2024 | 12,54 | 13,09 | 12,39 | 13,01 | 13,01 | 3.082.590 |
| 19 feb 2024 | 12,76 | 13,44 | 12,45 | 12,54 | 12,54 | 4.002.173 |
| 16 feb 2024 | 12,56 | 13,00 | 12,45 | 12,73 | 12,73 | 3.628.082 |
| 15 feb 2024 | 12,30 | 12,87 | 12,30 | 12,56 | 12,56 | 3.910.122 |
| 14 feb 2024 | 12,70 | 12,85 | 12,24 | 12,57 | 12,57 | 2.395.452 |
| 13 feb 2024 | 13,43 | 13,45 | 12,60 | 12,70 | 12,70 | 3.340.367 |
| 12 feb 2024 | 13,66 | 13,71 | 13,16 | 13,30 | 13,30 | 4.063.790 |
| 09 feb 2024 | 13,34 | 13,69 | 12,88 | 13,15 | 13,15 | 4.448.659 |
| 08 feb 2024 | 13,82 | 14,29 | 13,02 | 13,09 | 13,09 | 8.786.667 |
| 07 feb 2024 | 12,17 | 13,51 | 12,17 | 13,51 | 13,51 | 9.450.221 |
| 06 feb 2024 | 12,49 | 12,65 | 12,21 | 12,28 | 12,28 | 3.446.342 |
| 05 feb 2024 | 12,25 | 12,74 | 12,08 | 12,49 | 12,49 | 3.710.956 |
| 02 feb 2024 | 12,07 | 12,42 | 11,92 | 12,27 | 12,27 | 4.366.729 |
| 01 feb 2024 | 12,15 | 12,43 | 11,95 | 12,07 | 12,07 | 3.805.663 |
| *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.