Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.286,98 +168,95 (+0,28%)
Barem Ambalaj Sanayi ve Ticaret Anonim Sirketi (BARMA.IS)
Istanbul - Istanbul Precio demorado. Divisa en TRY
Añadir a la lista de favoritos
Al cierre: 06:09PM TRT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TRYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 18,60 | 18,70 | 18,37 | 18,55 | 18,55 | 768.321 |
| 20 jun 2024 | 18,20 | 18,64 | 18,20 | 18,49 | 18,49 | 810.430 |
| 14 jun 2024 | 17,91 | 18,15 | 17,81 | 18,01 | 18,01 | 699.699 |
| 13 jun 2024 | 17,67 | 18,06 | 17,67 | 17,89 | 17,89 | 686.199 |
| 12 jun 2024 | 18,29 | 18,50 | 17,64 | 17,64 | 17,64 | 1.451.983 |
| 11 jun 2024 | 17,83 | 17,97 | 17,66 | 17,79 | 17,79 | 762.239 |
| 10 jun 2024 | 18,41 | 18,42 | 17,82 | 17,91 | 17,91 | 1.039.613 |
| 07 jun 2024 | 19,15 | 20,38 | 18,25 | 18,42 | 18,42 | 3.866.006 |
| 06 jun 2024 | 18,53 | 19,18 | 18,15 | 19,06 | 19,06 | 2.340.483 |
| 05 jun 2024 | 18,70 | 18,80 | 17,77 | 18,53 | 18,53 | 1.230.244 |
| 04 jun 2024 | 18,40 | 19,41 | 18,35 | 18,70 | 18,70 | 2.280.740 |
| 03 jun 2024 | 18,15 | 18,95 | 18,10 | 18,30 | 18,30 | 1.654.731 |
| 31 may 2024 | 18,40 | 18,70 | 18,02 | 18,38 | 18,38 | 774.163 |
| 30 may 2024 | 18,31 | 18,43 | 18,10 | 18,30 | 18,30 | 952.239 |
| 29 may 2024 | 18,82 | 18,88 | 18,21 | 18,23 | 18,23 | 1.498.029 |
| 28 may 2024 | 18,80 | 18,94 | 18,40 | 18,80 | 18,80 | 931.002 |
| 27 may 2024 | 19,01 | 19,23 | 18,55 | 18,80 | 18,80 | 1.732.590 |
| 24 may 2024 | 19,12 | 19,25 | 18,83 | 19,00 | 19,00 | 1.405.604 |
| 23 may 2024 | 19,39 | 19,63 | 19,08 | 19,10 | 19,10 | 1.555.490 |
| 22 may 2024 | 19,37 | 19,65 | 19,07 | 19,38 | 19,38 | 1.177.906 |
| 21 may 2024 | 20,00 | 20,10 | 19,37 | 19,37 | 19,37 | 1.596.843 |
| 20 may 2024 | 19,52 | 20,50 | 19,36 | 20,00 | 20,00 | 3.937.490 |
| 17 may 2024 | 19,50 | 19,80 | 19,31 | 19,52 | 19,52 | 1.594.436 |
| 16 may 2024 | 19,76 | 19,93 | 19,10 | 19,49 | 19,49 | 1.876.059 |
| 15 may 2024 | 20,02 | 20,20 | 19,65 | 19,76 | 19,76 | 2.188.428 |
| 14 may 2024 | 20,12 | 20,44 | 19,75 | 20,00 | 20,00 | 1.546.345 |
| 13 may 2024 | 20,40 | 20,84 | 20,02 | 20,36 | 20,36 | 2.611.198 |
| 10 may 2024 | 21,60 | 21,60 | 20,64 | 20,64 | 20,64 | 6.380.369 |
| 09 may 2024 | 22,24 | 23,50 | 21,74 | 22,92 | 22,92 | 5.732.898 |
| 08 may 2024 | 22,30 | 23,38 | 22,00 | 22,16 | 22,16 | 4.568.581 |
| 07 may 2024 | 21,38 | 22,56 | 20,96 | 21,98 | 21,98 | 5.315.318 |
| 06 may 2024 | 20,30 | 21,78 | 19,96 | 21,38 | 21,38 | 5.270.355 |
| 03 may 2024 | 20,20 | 21,12 | 20,16 | 20,34 | 20,34 | 2.698.911 |
| 02 may 2024 | 19,63 | 20,42 | 19,63 | 20,06 | 20,06 | 2.165.114 |
| 30 abr 2024 | 20,44 | 20,64 | 19,62 | 19,63 | 19,63 | 2.227.601 |
| 29 abr 2024 | 20,30 | 21,12 | 20,30 | 20,44 | 20,44 | 3.322.291 |
| 26 abr 2024 | 20,62 | 20,62 | 20,02 | 20,30 | 20,30 | 1.550.609 |
| 25 abr 2024 | 20,72 | 21,00 | 20,48 | 20,62 | 20,62 | 1.369.292 |
| 24 abr 2024 | 21,10 | 21,42 | 20,12 | 20,76 | 20,76 | 1.651.313 |
| 22 abr 2024 | 20,62 | 21,26 | 20,62 | 20,98 | 20,98 | 2.126.665 |
| 19 abr 2024 | 20,30 | 20,70 | 19,94 | 20,62 | 20,62 | 1.389.272 |
| 18 abr 2024 | 20,02 | 20,50 | 19,83 | 20,36 | 20,36 | 1.554.423 |
| 17 abr 2024 | 20,62 | 20,92 | 19,82 | 20,00 | 20,00 | 1.962.173 |
| 16 abr 2024 | 21,64 | 21,64 | 20,22 | 20,62 | 20,62 | 2.766.425 |
| 15 abr 2024 | 21,20 | 22,70 | 20,16 | 21,66 | 21,66 | 5.011.444 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 19,22 | 20,02 | 19,10 | 20,02 | 20,02 | 4.574.988 |
| 05 abr 2024 | 17,90 | 18,40 | 17,74 | 18,20 | 18,20 | 976.186 |
| 04 abr 2024 | 17,56 | 18,40 | 16,71 | 17,58 | 17,58 | 1.188.041 |
| 03 abr 2024 | 17,83 | 17,83 | 17,43 | 17,56 | 17,56 | 645.594 |
| 02 abr 2024 | 18,28 | 19,40 | 17,67 | 17,83 | 17,83 | 1.209.708 |
| 01 abr 2024 | 18,40 | 20,04 | 17,51 | 18,49 | 18,49 | 2.042.671 |
| 29 mar 2024 | 17,77 | 18,35 | 17,77 | 18,26 | 18,26 | 815.909 |
| 28 mar 2024 | 17,77 | 18,19 | 17,67 | 17,77 | 17,77 | 695.210 |
| 27 mar 2024 | 17,69 | 17,93 | 17,45 | 17,70 | 17,70 | 922.029 |
| 26 mar 2024 | 18,30 | 18,43 | 17,50 | 17,69 | 17,69 | 1.092.376 |
| 25 mar 2024 | 18,18 | 18,88 | 18,00 | 18,35 | 18,35 | 1.435.016 |
| 22 mar 2024 | 18,18 | 18,34 | 18,00 | 18,18 | 18,18 | 1.036.045 |
| 21 mar 2024 | 18,72 | 18,87 | 18,02 | 18,12 | 18,12 | 1.282.220 |
| 20 mar 2024 | 18,90 | 18,99 | 18,50 | 18,61 | 18,61 | 1.136.408 |
| 19 mar 2024 | 18,18 | 19,18 | 18,00 | 18,58 | 18,58 | 2.224.356 |
| 18 mar 2024 | 18,81 | 18,87 | 18,03 | 18,20 | 18,20 | 1.136.593 |
| 15 mar 2024 | 19,25 | 19,33 | 18,78 | 18,82 | 18,82 | 1.339.297 |
| 14 mar 2024 | 19,26 | 19,47 | 19,02 | 19,20 | 19,20 | 1.616.322 |
| 13 mar 2024 | 19,90 | 20,02 | 19,20 | 19,20 | 19,20 | 1.827.508 |
| 12 mar 2024 | 20,66 | 20,74 | 19,58 | 19,90 | 19,90 | 2.147.196 |
| 11 mar 2024 | 21,78 | 21,80 | 20,40 | 20,66 | 20,66 | 2.278.209 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
© 2024 Yahoo. Todos los derechos reservados.