Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.382,80 -2.001,98 (-3,43%)
Aksu Enerji ve Ticaret Anonim Sirketi (AKSUE.IS)
Istanbul - Istanbul Precio demorado. Divisa en TRY
Añadir a la lista de favoritos
Al cierre: 06:05PM TRT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TRYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 14,82 | 14,87 | 14,41 | 14,44 | 14,44 | 1.416.868 |
| 09 may 2024 | 15,06 | 15,14 | 14,75 | 14,82 | 14,82 | 1.087.731 |
| 08 may 2024 | 14,89 | 15,20 | 14,60 | 15,07 | 15,07 | 2.624.105 |
| 07 may 2024 | 15,01 | 15,27 | 14,65 | 14,90 | 14,90 | 2.173.350 |
| 06 may 2024 | 15,18 | 15,55 | 14,90 | 15,01 | 15,01 | 4.323.299 |
| 03 may 2024 | 15,23 | 15,46 | 15,06 | 15,12 | 15,12 | 1.725.283 |
| 02 may 2024 | 15,39 | 15,65 | 15,11 | 15,22 | 15,22 | 3.521.729 |
| 30 abr 2024 | 15,27 | 15,63 | 14,82 | 15,38 | 15,38 | 2.596.876 |
| 29 abr 2024 | 15,73 | 15,97 | 15,25 | 15,28 | 15,28 | 2.872.846 |
| 26 abr 2024 | 15,65 | 15,74 | 15,27 | 15,74 | 15,74 | 2.761.950 |
| 25 abr 2024 | 15,55 | 15,98 | 14,82 | 15,65 | 15,65 | 5.575.309 |
| 24 abr 2024 | 16,35 | 16,55 | 15,55 | 15,55 | 15,55 | 10.288.158 |
| 22 abr 2024 | 14,77 | 15,40 | 14,40 | 15,30 | 15,30 | 5.149.183 |
| 19 abr 2024 | 13,99 | 14,50 | 13,77 | 14,31 | 14,31 | 1.501.540 |
| 18 abr 2024 | 13,95 | 14,22 | 13,87 | 13,99 | 13,99 | 756.534 |
| 17 abr 2024 | 13,98 | 14,32 | 13,71 | 13,95 | 13,95 | 1.073.857 |
| 16 abr 2024 | 14,34 | 14,54 | 13,85 | 13,98 | 13,98 | 740.556 |
| 15 abr 2024 | 14,15 | 14,58 | 13,81 | 14,34 | 14,34 | 1.588.164 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 13,26 | 14,06 | 13,26 | 13,86 | 13,86 | 1.129.461 |
| 05 abr 2024 | 12,90 | 13,35 | 12,90 | 13,31 | 13,31 | 709.460 |
| 04 abr 2024 | 12,98 | 13,25 | 12,83 | 12,91 | 12,91 | 485.644 |
| 03 abr 2024 | 13,22 | 13,30 | 12,86 | 12,97 | 12,97 | 647.930 |
| 02 abr 2024 | 13,19 | 13,80 | 13,19 | 13,22 | 13,22 | 830.763 |
| 01 abr 2024 | 13,69 | 13,87 | 13,01 | 13,19 | 13,19 | 678.413 |
| 29 mar 2024 | 13,51 | 13,83 | 13,48 | 13,65 | 13,65 | 646.490 |
| 28 mar 2024 | 13,61 | 13,96 | 13,31 | 13,51 | 13,51 | 841.543 |
| 27 mar 2024 | 13,07 | 14,37 | 12,51 | 13,61 | 13,61 | 1.216.650 |
| 26 mar 2024 | 13,35 | 13,49 | 12,94 | 13,07 | 13,07 | 804.499 |
| 25 mar 2024 | 13,61 | 13,97 | 13,50 | 13,55 | 13,55 | 1.063.374 |
| 22 mar 2024 | 13,70 | 13,92 | 13,50 | 13,63 | 13,63 | 669.173 |
| 21 mar 2024 | 13,60 | 14,04 | 13,44 | 13,70 | 13,70 | 1.328.442 |
| 20 mar 2024 | 13,25 | 13,64 | 13,19 | 13,59 | 13,59 | 949.225 |
| 19 mar 2024 | 13,15 | 13,42 | 13,15 | 13,21 | 13,21 | 923.316 |
| 18 mar 2024 | 13,72 | 13,95 | 13,10 | 13,15 | 13,15 | 857.595 |
| 15 mar 2024 | 13,70 | 14,56 | 13,60 | 13,72 | 13,72 | 2.765.887 |
| 14 mar 2024 | 13,66 | 13,95 | 13,56 | 13,70 | 13,70 | 871.165 |
| 13 mar 2024 | 13,97 | 14,07 | 13,61 | 13,66 | 13,66 | 699.120 |
| 12 mar 2024 | 14,33 | 14,39 | 13,72 | 13,96 | 13,96 | 1.043.717 |
| 11 mar 2024 | 14,83 | 14,99 | 14,30 | 14,33 | 14,33 | 1.643.008 |
| 08 mar 2024 | 14,59 | 14,84 | 14,28 | 14,77 | 14,77 | 1.795.232 |
| 07 mar 2024 | 14,24 | 14,65 | 14,15 | 14,59 | 14,59 | 1.495.746 |
| 06 mar 2024 | 14,71 | 14,84 | 14,19 | 14,24 | 14,24 | 1.361.088 |
| 05 mar 2024 | 14,34 | 14,96 | 14,28 | 14,71 | 14,71 | 1.866.952 |
| 04 mar 2024 | 14,79 | 14,85 | 14,30 | 14,34 | 14,34 | 1.639.532 |
| 01 mar 2024 | 14,90 | 15,07 | 14,71 | 14,79 | 14,79 | 1.238.644 |
| 29 feb 2024 | 14,69 | 15,00 | 14,69 | 14,87 | 14,87 | 1.312.175 |
| 28 feb 2024 | 14,86 | 15,15 | 14,61 | 14,69 | 14,69 | 2.052.557 |
| 27 feb 2024 | 15,07 | 15,12 | 14,68 | 14,90 | 14,90 | 2.454.278 |
| 26 feb 2024 | 15,06 | 15,76 | 14,91 | 15,07 | 15,07 | 5.626.180 |
| 23 feb 2024 | 15,11 | 15,22 | 14,84 | 15,06 | 15,06 | 2.827.384 |
| 22 feb 2024 | 15,09 | 15,32 | 14,99 | 15,11 | 15,11 | 2.651.132 |
| 21 feb 2024 | 15,20 | 15,29 | 14,96 | 15,08 | 15,08 | 3.305.934 |
| 20 feb 2024 | 14,84 | 15,30 | 14,56 | 15,17 | 15,17 | 5.333.541 |
| 19 feb 2024 | 14,52 | 15,14 | 14,08 | 14,80 | 14,80 | 7.011.458 |
| 16 feb 2024 | 14,04 | 14,38 | 13,95 | 14,33 | 14,33 | 3.448.122 |
| 15 feb 2024 | 13,65 | 14,26 | 13,65 | 14,04 | 14,04 | 3.727.769 |
| 14 feb 2024 | 13,79 | 13,92 | 13,44 | 13,65 | 13,65 | 2.555.862 |
| 13 feb 2024 | 14,26 | 14,38 | 13,76 | 13,79 | 13,79 | 2.449.205 |
| 12 feb 2024 | 13,86 | 14,60 | 13,82 | 14,26 | 14,26 | 5.106.077 |
| 09 feb 2024 | 13,80 | 13,91 | 13,70 | 13,84 | 13,84 | 1.750.627 |
| 08 feb 2024 | 13,87 | 14,04 | 13,74 | 13,76 | 13,76 | 2.200.170 |
| 07 feb 2024 | 13,96 | 14,22 | 13,80 | 13,87 | 13,87 | 2.737.602 |
| 06 feb 2024 | 14,26 | 14,32 | 13,82 | 13,95 | 13,95 | 2.782.819 |
| 05 feb 2024 | 14,15 | 14,50 | 14,15 | 14,26 | 14,26 | 2.943.077 |
| 02 feb 2024 | 15,20 | 15,40 | 14,05 | 14,15 | 14,15 | 6.106.303 |
| 01 feb 2024 | 16,15 | 16,81 | 15,20 | 15,20 | 15,20 | 14.680.343 |
| 31 ene 2024 | 14,04 | 15,29 | 14,00 | 15,29 | 15,29 | 2.342.570 |
| 30 ene 2024 | 13,00 | 13,90 | 12,50 | 13,90 | 13,90 | 6.849.052 |
| 29 ene 2024 | 12,18 | 12,67 | 11,98 | 12,64 | 12,64 | 2.811.842 |
| 26 ene 2024 | 11,87 | 12,90 | 11,80 | 12,09 | 12,09 | 6.112.693 |
| 25 ene 2024 | 11,66 | 11,89 | 11,64 | 11,73 | 11,73 | 796.964 |
| 24 ene 2024 | 11,61 | 11,75 | 11,51 | 11,65 | 11,65 | 456.525 |
| 23 ene 2024 | 11,67 | 11,87 | 11,52 | 11,60 | 11,60 | 681.726 |
| 22 ene 2024 | 11,51 | 11,90 | 11,46 | 11,66 | 11,66 | 862.817 |
| 19 ene 2024 | 11,66 | 11,75 | 11,34 | 11,51 | 11,51 | 416.878 |
| 18 ene 2024 | 11,51 | 11,80 | 11,44 | 11,60 | 11,60 | 598.974 |
| 17 ene 2024 | 11,37 | 11,70 | 11,32 | 11,51 | 11,51 | 713.995 |
| 16 ene 2024 | 11,23 | 11,48 | 11,13 | 11,37 | 11,37 | 426.596 |
| 15 ene 2024 | 11,01 | 11,35 | 11,01 | 11,19 | 11,19 | 610.424 |
| 12 ene 2024 | 10,95 | 11,23 | 10,76 | 10,99 | 10,99 | 734.251 |
| 11 ene 2024 | 10,88 | 11,04 | 10,84 | 10,95 | 10,95 | 376.941 |
| 10 ene 2024 | 10,89 | 11,04 | 10,75 | 10,88 | 10,88 | 358.178 |
| 09 ene 2024 | 11,07 | 11,09 | 10,76 | 10,89 | 10,89 | 399.797 |
| 08 ene 2024 | 10,98 | 11,14 | 10,95 | 11,03 | 11,03 | 695.912 |
| 05 ene 2024 | 10,84 | 11,05 | 10,67 | 10,98 | 10,98 | 422.189 |
| 04 ene 2024 | 10,72 | 10,87 | 10,51 | 10,84 | 10,84 | 479.768 |
| 03 ene 2024 | 11,20 | 11,21 | 10,67 | 10,72 | 10,72 | 602.411 |
| 02 ene 2024 | 10,75 | 11,26 | 10,75 | 11,20 | 11,20 | 781.723 |
| 29 dic 2023 | 10,63 | 10,78 | 10,41 | 10,70 | 10,70 | 860.374 |
| 28 dic 2023 | 10,48 | 10,72 | 10,48 | 10,61 | 10,61 | 334.894 |
| 27 dic 2023 | 10,36 | 10,66 | 10,31 | 10,48 | 10,48 | 392.225 |
| 26 dic 2023 | 10,53 | 10,75 | 10,22 | 10,36 | 10,36 | 1.005.808 |
| 25 dic 2023 | 11,32 | 11,40 | 10,42 | 10,53 | 10,53 | 748.890 |
| 22 dic 2023 | 11,71 | 11,71 | 11,26 | 11,32 | 11,32 | 674.038 |
| 21 dic 2023 | 11,74 | 11,81 | 11,53 | 11,53 | 11,53 | 737.848 |
| 20 dic 2023 | 12,05 | 12,16 | 11,72 | 11,74 | 11,74 | 801.205 |
| 19 dic 2023 | 12,09 | 12,29 | 12,04 | 12,07 | 12,07 | 660.873 |
| 18 dic 2023 | 12,53 | 12,56 | 12,08 | 12,09 | 12,09 | 1.007.195 |
| 15 dic 2023 | 12,35 | 13,00 | 12,13 | 12,53 | 12,53 | 2.216.039 |
| *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.