Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0874 +0,0005 (+0,04%) Petróleo Brent
83,94 +0,67 (+0,80%) Oro
2.420,60 +35,10 (+1,47%) Bitcoin EUR
61.609,45 +1.574,30 (+2,62%)
A1 Capital Yatirim Menkul Degerler A.S. (A1CAP.IS)
Istanbul - Istanbul Precio demorado. Divisa en TRY
Añadir a la lista de favoritos
Al cierre: 06:09PM TRT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TRYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 29,86 | 30,46 | 29,86 | 30,18 | 30,18 | 1.060.339 |
| 16 may 2024 | 29,18 | 29,88 | 29,18 | 29,84 | 29,84 | 1.138.319 |
| 15 may 2024 | 29,14 | 29,56 | 29,12 | 29,14 | 29,14 | 1.052.782 |
| 14 may 2024 | 29,20 | 30,22 | 29,00 | 29,14 | 29,14 | 1.582.714 |
| 13 may 2024 | 30,58 | 30,60 | 29,20 | 29,20 | 29,20 | 1.769.543 |
| 10 may 2024 | 31,08 | 31,70 | 30,56 | 30,58 | 30,58 | 8.057.959 |
| 09 may 2024 | 34,54 | 35,20 | 33,82 | 33,94 | 33,94 | 3.116.064 |
| 08 may 2024 | 33,82 | 35,48 | 33,52 | 34,44 | 34,44 | 3.569.352 |
| 07 may 2024 | 34,90 | 34,90 | 32,94 | 33,76 | 33,76 | 5.701.974 |
| 06 may 2024 | 32,36 | 32,98 | 32,00 | 32,20 | 32,20 | 2.347.107 |
| 03 may 2024 | 32,48 | 32,50 | 31,84 | 32,32 | 32,32 | 1.783.230 |
| 02 may 2024 | 31,04 | 32,38 | 31,00 | 32,32 | 32,32 | 2.737.946 |
| 30 abr 2024 | 30,90 | 31,14 | 30,52 | 30,80 | 30,80 | 1.330.777 |
| 29 abr 2024 | 31,60 | 32,00 | 30,84 | 30,90 | 30,90 | 1.774.081 |
| 26 abr 2024 | 31,58 | 32,04 | 31,26 | 31,58 | 31,58 | 1.962.590 |
| 25 abr 2024 | 31,12 | 31,58 | 30,78 | 31,58 | 31,58 | 2.817.464 |
| 24 abr 2024 | 31,06 | 31,90 | 30,50 | 30,86 | 30,86 | 1.615.890 |
| 22 abr 2024 | 30,60 | 31,64 | 30,52 | 31,00 | 31,00 | 1.952.438 |
| 19 abr 2024 | 29,80 | 30,44 | 29,62 | 30,16 | 30,16 | 1.377.490 |
| 18 abr 2024 | 30,20 | 30,52 | 29,84 | 30,08 | 30,08 | 1.456.169 |
| 17 abr 2024 | 30,14 | 30,76 | 29,70 | 29,98 | 29,98 | 1.567.126 |
| 16 abr 2024 | 30,60 | 30,72 | 29,20 | 30,10 | 30,10 | 3.043.040 |
| 15 abr 2024 | 30,30 | 30,88 | 29,00 | 30,76 | 30,76 | 1.596.532 |
| 09 abr 2024 | 30,20 | 30,78 | 29,88 | 30,70 | 30,70 | 879.656 |
| 08 abr 2024 | 29,42 | 30,48 | 29,38 | 30,44 | 30,44 | 1.708.983 |
| 05 abr 2024 | 28,50 | 29,60 | 28,32 | 29,46 | 29,46 | 2.111.799 |
| 04 abr 2024 | 28,20 | 28,56 | 28,02 | 28,30 | 28,30 | 1.934.663 |
| 03 abr 2024 | 28,00 | 28,26 | 27,60 | 28,02 | 28,02 | 974.059 |
| 02 abr 2024 | 28,42 | 29,16 | 27,50 | 27,90 | 27,90 | 1.401.907 |
| 01 abr 2024 | 28,62 | 28,74 | 27,54 | 28,28 | 28,28 | 1.657.823 |
| 29 mar 2024 | 28,18 | 28,46 | 27,96 | 28,40 | 28,40 | 1.569.055 |
| 28 mar 2024 | 28,48 | 28,48 | 27,84 | 27,92 | 27,92 | 1.182.072 |
| 27 mar 2024 | 28,20 | 28,48 | 27,52 | 27,92 | 27,92 | 1.585.268 |
| 26 mar 2024 | 29,40 | 29,78 | 28,06 | 28,14 | 28,14 | 1.624.768 |
| 25 mar 2024 | 30,00 | 31,22 | 29,40 | 29,40 | 29,40 | 4.490.704 |
| 22 mar 2024 | 29,66 | 30,14 | 29,46 | 30,06 | 30,06 | 2.302.059 |
| 21 mar 2024 | 30,30 | 30,54 | 29,54 | 29,58 | 29,58 | 2.035.127 |
| 20 mar 2024 | 30,66 | 30,88 | 30,08 | 30,10 | 30,10 | 1.760.468 |
| 19 mar 2024 | 30,12 | 30,98 | 30,00 | 30,68 | 30,68 | 1.641.008 |
| 18 mar 2024 | 31,88 | 31,88 | 29,94 | 30,12 | 30,12 | 1.658.567 |
| 15 mar 2024 | 32,40 | 32,40 | 31,52 | 31,60 | 31,60 | 1.461.039 |
| 14 mar 2024 | 31,64 | 32,40 | 31,42 | 31,70 | 31,70 | 1.955.285 |
| 13 mar 2024 | 32,62 | 32,72 | 31,44 | 31,46 | 31,46 | 1.904.046 |
| 12 mar 2024 | 33,38 | 33,44 | 31,98 | 32,32 | 32,32 | 2.280.600 |
| 11 mar 2024 | 34,08 | 34,56 | 32,92 | 33,28 | 33,28 | 2.925.259 |
| 08 mar 2024 | 34,50 | 34,96 | 33,16 | 33,40 | 33,40 | 3.029.810 |
| 07 mar 2024 | 32,80 | 34,40 | 32,80 | 34,14 | 34,14 | 3.919.692 |
| 06 mar 2024 | 32,78 | 35,40 | 32,58 | 32,60 | 32,60 | 7.170.071 |
| 05 mar 2024 | 34,96 | 35,60 | 32,74 | 32,74 | 32,74 | 4.264.350 |
| 04 mar 2024 | 36,20 | 37,82 | 34,40 | 34,46 | 34,46 | 14.275.240 |
| 01 mar 2024 | 31,94 | 35,06 | 31,94 | 35,06 | 35,06 | 5.895.888 |
| 29 feb 2024 | 30,42 | 32,16 | 30,42 | 31,88 | 31,88 | 3.492.056 |
| 28 feb 2024 | 31,06 | 31,44 | 30,42 | 30,42 | 30,42 | 2.265.306 |
| 27 feb 2024 | 33,34 | 33,34 | 31,04 | 31,04 | 31,04 | 3.552.293 |
| 26 feb 2024 | 32,48 | 33,20 | 32,20 | 32,70 | 32,70 | 3.036.342 |
| 23 feb 2024 | 32,60 | 33,28 | 32,00 | 32,30 | 32,30 | 2.510.571 |
| 22 feb 2024 | 31,78 | 32,80 | 31,70 | 32,60 | 32,60 | 2.773.651 |
| 21 feb 2024 | 32,50 | 32,50 | 31,52 | 31,70 | 31,70 | 2.312.150 |
| 20 feb 2024 | 32,40 | 32,76 | 32,14 | 32,48 | 32,48 | 1.455.682 |
| 19 feb 2024 | 33,68 | 34,40 | 32,18 | 32,34 | 32,34 | 2.803.376 |
| 16 feb 2024 | 33,60 | 34,18 | 33,06 | 33,48 | 33,48 | 2.657.447 |
| 15 feb 2024 | 32,22 | 33,48 | 32,08 | 33,14 | 33,14 | 3.070.772 |
| 14 feb 2024 | 31,44 | 32,10 | 30,94 | 31,98 | 31,98 | 2.341.122 |
| 13 feb 2024 | 32,80 | 32,86 | 31,32 | 31,44 | 31,44 | 2.461.066 |
| 12 feb 2024 | 32,40 | 33,12 | 32,18 | 32,58 | 32,58 | 2.455.891 |
| 09 feb 2024 | 32,42 | 32,76 | 31,98 | 32,14 | 32,14 | 1.775.576 |
| 08 feb 2024 | 31,48 | 33,30 | 31,42 | 32,24 | 32,24 | 3.718.914 |
| 07 feb 2024 | 32,00 | 32,36 | 31,38 | 31,38 | 31,38 | 2.488.360 |
| 06 feb 2024 | 31,64 | 32,86 | 31,00 | 31,96 | 31,96 | 3.993.490 |
| 05 feb 2024 | 31,16 | 31,94 | 31,08 | 31,52 | 31,52 | 2.463.208 |
| 02 feb 2024 | 30,76 | 31,58 | 30,74 | 31,18 | 31,18 | 3.230.024 |
| 01 feb 2024 | 31,00 | 31,32 | 30,66 | 30,68 | 30,68 | 1.867.518 |
| 31 ene 2024 | 30,42 | 31,08 | 30,28 | 30,80 | 30,80 | 1.937.851 |
| 30 ene 2024 | 30,66 | 30,88 | 30,24 | 30,38 | 30,38 | 1.440.529 |
| 29 ene 2024 | 30,96 | 31,84 | 30,54 | 30,64 | 30,64 | 1.746.518 |
| 26 ene 2024 | 30,54 | 31,28 | 30,40 | 30,68 | 30,68 | 1.813.455 |
| 25 ene 2024 | 29,40 | 30,66 | 29,40 | 30,50 | 30,50 | 2.145.102 |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 28,36 | 28,82 | 28,02 | 28,48 | 28,48 | 944.651 |
| 19 ene 2024 | 28,66 | 28,78 | 28,14 | 28,34 | 28,34 | 1.021.048 |
| 18 ene 2024 | 29,14 | 29,90 | 28,58 | 28,58 | 28,58 | 1.739.451 |
| 17 ene 2024 | 28,32 | 29,24 | 28,20 | 29,10 | 29,10 | 1.502.597 |
| 16 ene 2024 | 29,10 | 29,40 | 28,34 | 28,46 | 28,46 | 1.240.591 |
| 15 ene 2024 | 28,50 | 29,54 | 28,46 | 29,06 | 29,06 | 1.188.796 |
| 12 ene 2024 | 28,00 | 28,94 | 27,52 | 28,50 | 28,50 | 1.435.631 |
| 11 ene 2024 | 27,34 | 29,00 | 27,34 | 28,42 | 28,42 | 2.194.233 |
| 10 ene 2024 | 26,76 | 27,58 | 26,50 | 27,34 | 27,34 | 925.066 |
| 09 ene 2024 | 27,72 | 27,78 | 26,74 | 26,78 | 26,78 | 935.364 |
| 08 ene 2024 | 27,22 | 27,90 | 27,22 | 27,62 | 27,62 | 864.206 |
| 05 ene 2024 | 26,88 | 27,28 | 26,60 | 27,10 | 27,10 | 1.249.018 |
| 04 ene 2024 | 26,40 | 26,86 | 26,20 | 26,86 | 26,86 | 832.337 |
| 03 ene 2024 | 28,02 | 28,06 | 26,32 | 26,32 | 26,32 | 1.318.437 |
| 02 ene 2024 | 27,54 | 28,10 | 27,42 | 27,94 | 27,94 | 939.503 |
| 29 dic 2023 | 26,20 | 27,54 | 26,02 | 27,38 | 27,38 | 906.797 |
| 28 dic 2023 | 25,34 | 26,22 | 25,34 | 26,16 | 26,16 | 857.327 |
| 27 dic 2023 | 24,76 | 25,96 | 24,50 | 25,22 | 25,22 | 1.281.855 |
| 26 dic 2023 | 25,10 | 25,50 | 24,34 | 24,76 | 24,76 | 1.688.711 |
| 25 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 27,20 | 27,44 | 26,18 | 26,42 | 26,42 | 1.039.292 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.