Mercados españoles cerrados

Akbank T.A.S. (AKBNK.IS)

Istanbul - Istanbul Precio demorado. Divisa en TRY
Añadir a la lista de favoritos
61,60+1,35 (+2,24%)
Al cierre: 06:09PM TRT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TRYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202460,2562,4559,8061,6061,6090.335.355
06 may 202460,0060,6559,2060,2560,2542.522.188
03 may 202458,5560,1057,8560,0560,0579.154.559
02 may 202460,0060,4058,0558,1558,1572.988.852
30 abr 202460,3061,3559,4559,4559,4573.215.496
29 abr 202459,5560,4059,1060,3560,3562.512.628
26 abr 202457,8059,9557,7059,0559,0582.044.128
25 abr 202460,4560,8557,4557,4557,4581.800.041
24 abr 202460,2561,1560,0560,3060,3081.096.038
22 abr 202462,9563,3059,8059,8559,8576.153.685
19 abr 202458,2062,5557,0062,5062,5075.560.278
18 abr 202456,5558,9056,4558,5558,5568.368.051
17 abr 202456,5058,6556,0556,0556,0583.747.735
16 abr 202458,4058,8555,5055,8555,8571.099.679
15 abr 202456,6559,3056,5558,4058,4076.419.250
09 abr 2024------
08 abr 202455,8056,5555,0055,5055,5057.245.712
05 abr 202454,0055,7552,1555,6555,6583.579.094
04 abr 202449,3052,5548,8652,4052,4095.493.303
03 abr 202449,3049,8248,2449,2449,2465.659.675
02 abr 202447,9849,8247,5449,3049,30116.052.968
01 abr 202447,2248,7645,8047,8047,8082.619.229
29 mar 202447,0047,7046,2246,7846,7864.583.949
28 mar 202444,6847,3644,6246,7846,7882.871.023
27 mar 202444,5045,1643,8444,4044,4068.362.428
26 mar 202444,3045,2843,7044,2844,28113.101.313
26 mar 20241.9175 Dividendo
25 mar 202445,8248,5845,1246,0044,08131.880.682
22 mar 202445,2246,3845,0245,8243,9188.011.898
21 mar 202443,0246,1042,7445,0443,16197.399.494
20 mar 202442,2043,4441,8842,6440,8683.857.926
19 mar 202440,1442,5440,1042,3240,5668.129.871
18 mar 202439,8640,6839,7840,1438,4750.299.825
15 mar 202440,6040,8439,7239,7238,0648.651.930
14 mar 202441,9242,1440,3440,5638,8760.599.320
13 mar 202443,9243,9441,3241,8040,0690.998.988
12 mar 202442,7844,5842,6443,7841,9680.572.409
11 mar 202444,4044,4042,6842,8041,02111.987.258
08 mar 202441,0442,1440,6641,8440,1091.797.736
07 mar 202438,9241,0438,9040,9639,2568.053.257
06 mar 202439,2639,5838,0038,7037,0968.429.866
05 mar 202439,1240,1238,7639,3837,7462.977.964
04 mar 202440,4240,7639,0239,0237,3954.636.962
01 mar 202441,5841,6840,1440,3038,6256.995.283
29 feb 202440,6041,7440,5241,5839,8584.001.060
28 feb 202441,6041,6640,3040,4638,7765.362.068
27 feb 202441,8442,4041,4041,6039,8794.955.982
26 feb 202442,9443,0241,5241,6639,9275.850.862
23 feb 202442,3443,0841,9042,9041,1189.110.168
22 feb 202443,8044,3641,8242,3440,58134.406.613
21 feb 202443,2244,5042,8843,5041,69125.634.447
20 feb 202441,7643,5841,7243,1041,30134.595.715
19 feb 202441,7643,3641,4241,5439,81125.687.225
16 feb 202442,0242,1241,3441,4839,7567.801.461
15 feb 202441,2042,5640,9641,8640,1292.683.548
14 feb 202440,6041,0840,0041,0039,2973.043.847
13 feb 202441,4641,9040,5040,5238,83116.086.386
12 feb 202440,9041,2040,3441,1639,4489.795.098
09 feb 202440,4640,7039,8240,2638,5875.056.048
08 feb 202440,5040,8640,3040,3838,7050.325.890
07 feb 202441,2041,6240,3240,4438,7579.274.041
06 feb 202440,4241,1240,1641,0439,33108.159.145
05 feb 202440,0240,4839,7240,2238,54106.046.445
02 feb 202440,0240,4839,0439,2637,62115.940.161
01 feb 202439,6640,6239,6240,0838,4198.906.685
31 ene 202439,7440,1839,2639,5437,8985.127.823
30 ene 202439,8640,1839,5039,6638,0177.863.803
29 ene 202440,4440,5439,4839,6638,0170.494.073
26 ene 202440,4440,7439,9240,3238,6495.380.217
25 ene 202440,6241,4039,8040,3438,66112.890.666
24 ene 202438,4040,8838,0240,4038,72126.878.011
23 ene 202440,5640,8437,8038,1636,57134.993.560
22 ene 202440,5640,6039,7840,0638,3982.754.095
19 ene 202441,2241,4440,2640,9239,2190.860.380
18 ene 202443,0043,3041,0241,0239,3186.320.667
17 ene 202441,7442,2841,6242,0040,2579.328.967
16 ene 202443,1843,6041,3241,8040,0696.953.620
15 ene 202443,1843,5042,5643,1841,38131.860.495
12 ene 202440,7444,2640,1643,2641,46224.445.913
11 ene 202440,9841,5640,5241,1239,41140.335.176
10 ene 202439,8441,0039,6440,7439,04106.339.128
09 ene 202440,6841,8239,4239,8438,18154.543.709
08 ene 202437,4040,4437,3840,4438,75157.542.084
05 ene 202436,3836,8835,8636,7835,2571.031.470
04 ene 202435,4036,4834,8636,3034,7981.318.741
03 ene 202436,5436,7635,2635,3433,8772.162.968
02 ene 202436,9037,2836,2236,5435,0279.522.318
29 dic 202336,0836,8636,0636,5235,0086.945.109
28 dic 202336,0036,5035,9836,0434,5484.474.308
27 dic 202337,6037,6835,8235,8834,38117.038.330
26 dic 202338,3838,5036,9637,6836,1184.349.028
25 dic 202339,0239,0237,0838,0436,4551.310.128
22 dic 202339,1639,7838,9639,1637,5392.069.386
21 dic 202339,9440,7239,0239,1037,47129.392.092
20 dic 202338,8840,0038,7639,9438,2895.516.726
19 dic 202339,3839,5037,9038,8837,2699.601.214
18 dic 202338,5239,7438,5239,4037,7696.768.505
15 dic 202338,3839,9438,2639,1037,47111.997.233
14 dic 202337,4038,9837,0438,3436,74150.445.210
13 dic 202337,1238,6036,7036,7835,25161.077.643
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...