Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.004,93 -1.296,02 (-2,15%)
Eregli Demir ve Çelik Fabrikalari T.A.S. (EREGL.IS)
Istanbul - Istanbul Precio demorado. Divisa en TRY
Añadir a la lista de favoritos
Al cierre: 06:09PM TRT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TRYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 41,74 | 43,00 | 41,72 | 42,80 | 42,80 | 131.160.266 |
| 25 abr 2024 | 41,72 | 42,10 | 41,38 | 41,60 | 41,60 | 69.826.428 |
| 24 abr 2024 | 41,90 | 42,20 | 41,54 | 41,70 | 41,70 | 54.441.018 |
| 22 abr 2024 | 41,48 | 42,12 | 41,48 | 41,58 | 41,58 | 75.256.712 |
| 19 abr 2024 | 40,00 | 41,42 | 39,98 | 41,22 | 41,22 | 85.456.798 |
| 18 abr 2024 | 40,36 | 40,78 | 40,00 | 40,44 | 40,44 | 62.377.720 |
| 17 abr 2024 | 40,98 | 41,30 | 39,98 | 40,12 | 40,12 | 60.612.574 |
| 16 abr 2024 | 40,60 | 41,20 | 40,40 | 40,52 | 40,52 | 64.166.231 |
| 16 abr 2024 | 0.5 Dividendo | |||||
| 15 abr 2024 | 41,94 | 42,14 | 41,30 | 41,32 | 40,82 | 66.909.981 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 41,60 | 42,10 | 41,20 | 41,94 | 41,43 | 82.324.247 |
| 05 abr 2024 | 39,50 | 41,66 | 39,50 | 41,38 | 40,88 | 109.408.504 |
| 04 abr 2024 | 38,34 | 40,02 | 38,32 | 39,42 | 38,94 | 92.048.847 |
| 03 abr 2024 | 38,88 | 39,30 | 38,22 | 38,28 | 37,82 | 71.855.909 |
| 02 abr 2024 | 41,78 | 41,84 | 38,90 | 38,90 | 38,43 | 104.955.574 |
| 01 abr 2024 | 42,32 | 42,46 | 41,28 | 41,30 | 40,80 | 71.366.893 |
| 29 mar 2024 | 42,30 | 42,48 | 42,08 | 42,32 | 41,81 | 67.181.845 |
| 28 mar 2024 | 42,00 | 42,52 | 41,98 | 42,12 | 41,61 | 63.215.157 |
| 27 mar 2024 | 42,20 | 42,44 | 41,82 | 41,82 | 41,31 | 65.879.990 |
| 26 mar 2024 | 43,00 | 43,16 | 41,52 | 42,12 | 41,61 | 123.019.274 |
| 25 mar 2024 | 43,20 | 44,24 | 42,96 | 42,96 | 42,44 | 101.206.189 |
| 22 mar 2024 | 43,98 | 44,24 | 43,18 | 43,30 | 42,78 | 78.392.992 |
| 21 mar 2024 | 44,10 | 44,56 | 43,80 | 43,84 | 43,31 | 127.730.545 |
| 20 mar 2024 | 44,28 | 44,68 | 43,78 | 43,78 | 43,25 | 81.981.065 |
| 19 mar 2024 | 44,08 | 44,50 | 44,00 | 44,26 | 43,72 | 74.898.811 |
| 18 mar 2024 | 44,48 | 44,70 | 44,08 | 44,08 | 43,55 | 83.595.102 |
| 15 mar 2024 | 44,72 | 45,30 | 44,14 | 44,40 | 43,86 | 72.920.609 |
| 14 mar 2024 | 44,58 | 45,04 | 44,18 | 44,34 | 43,80 | 88.716.759 |
| 13 mar 2024 | 45,26 | 45,36 | 44,46 | 44,46 | 43,92 | 120.236.860 |
| 12 mar 2024 | 46,16 | 46,20 | 45,10 | 45,28 | 44,73 | 147.885.843 |
| 11 mar 2024 | 46,54 | 46,76 | 45,64 | 45,78 | 45,23 | 125.954.657 |
| 08 mar 2024 | 45,66 | 46,12 | 45,30 | 45,90 | 45,34 | 129.331.538 |
| 07 mar 2024 | 44,52 | 45,66 | 44,46 | 45,66 | 45,11 | 122.864.218 |
| 06 mar 2024 | 45,36 | 45,80 | 44,04 | 44,28 | 43,74 | 132.721.577 |
| 05 mar 2024 | 46,20 | 46,48 | 45,40 | 45,40 | 44,85 | 121.030.153 |
| 04 mar 2024 | 46,10 | 46,94 | 45,54 | 46,02 | 45,46 | 219.432.028 |
| 01 mar 2024 | 45,70 | 46,44 | 45,56 | 45,94 | 45,38 | 185.362.172 |
| 29 feb 2024 | 47,06 | 47,52 | 45,48 | 45,52 | 44,97 | 254.665.912 |
| 28 feb 2024 | 47,08 | 48,84 | 46,10 | 46,90 | 46,33 | 486.413.128 |
| 27 feb 2024 | 45,58 | 47,18 | 45,48 | 46,96 | 46,39 | 268.792.673 |
| 26 feb 2024 | 46,58 | 46,62 | 45,58 | 45,58 | 45,03 | 130.252.572 |
| 23 feb 2024 | 47,36 | 47,42 | 46,50 | 46,50 | 45,94 | 153.601.706 |
| 22 feb 2024 | 48,82 | 48,84 | 47,80 | 48,18 | 47,60 | 153.762.374 |
| 21 feb 2024 | 50,90 | 51,00 | 47,88 | 48,64 | 48,05 | 325.661.707 |
| 20 feb 2024 | 48,58 | 49,62 | 48,32 | 49,62 | 49,02 | 164.880.324 |
| 19 feb 2024 | 49,68 | 49,88 | 47,80 | 48,32 | 47,74 | 172.902.292 |
| 16 feb 2024 | 47,32 | 50,45 | 47,14 | 49,12 | 48,53 | 335.063.495 |
| 15 feb 2024 | 47,00 | 47,36 | 46,64 | 47,08 | 46,51 | 146.666.718 |
| 14 feb 2024 | 46,18 | 46,64 | 45,26 | 46,60 | 46,04 | 136.089.739 |
| 13 feb 2024 | 46,52 | 47,50 | 46,04 | 46,12 | 45,56 | 206.876.137 |
| 12 feb 2024 | 46,96 | 46,98 | 45,98 | 46,40 | 45,84 | 98.751.391 |
| 09 feb 2024 | 45,96 | 46,70 | 45,96 | 46,36 | 45,80 | 121.192.038 |
| 08 feb 2024 | 45,16 | 45,72 | 44,68 | 45,48 | 44,93 | 139.770.397 |
| 07 feb 2024 | 44,50 | 45,52 | 44,50 | 45,02 | 44,48 | 160.895.466 |
| 06 feb 2024 | 43,66 | 44,54 | 43,22 | 44,20 | 43,67 | 151.881.854 |
| 05 feb 2024 | 43,58 | 44,04 | 43,42 | 43,52 | 42,99 | 88.065.257 |
| 02 feb 2024 | 43,90 | 44,12 | 43,30 | 43,46 | 42,93 | 119.578.751 |
| 01 feb 2024 | 43,24 | 43,96 | 43,22 | 43,72 | 43,19 | 106.444.803 |
| 31 ene 2024 | 43,36 | 43,82 | 43,08 | 43,14 | 42,62 | 83.153.965 |
| 30 ene 2024 | 44,08 | 44,24 | 43,32 | 43,34 | 42,82 | 77.692.736 |
| 29 ene 2024 | 43,56 | 44,10 | 43,54 | 43,72 | 43,19 | 88.522.667 |
| 26 ene 2024 | 42,80 | 43,42 | 42,66 | 43,30 | 42,78 | 95.970.098 |
| 25 ene 2024 | 42,70 | 43,18 | 42,42 | 42,82 | 42,30 | 85.529.745 |
| 24 ene 2024 | 42,52 | 42,74 | 41,44 | 42,38 | 41,87 | 117.956.180 |
| 23 ene 2024 | 42,50 | 42,88 | 42,08 | 42,34 | 41,83 | 76.749.340 |
| 22 ene 2024 | 42,10 | 42,74 | 42,00 | 42,04 | 41,53 | 64.912.432 |
| 19 ene 2024 | 42,68 | 42,96 | 42,00 | 42,16 | 41,65 | 55.396.990 |
| 18 ene 2024 | 43,60 | 44,08 | 42,52 | 42,52 | 42,01 | 83.722.247 |
| 17 ene 2024 | 44,08 | 44,10 | 43,38 | 43,44 | 42,91 | 61.429.080 |
| 16 ene 2024 | 44,08 | 44,72 | 43,74 | 44,30 | 43,76 | 83.200.858 |
| 15 ene 2024 | 44,00 | 44,80 | 43,98 | 44,06 | 43,53 | 73.166.774 |
| 12 ene 2024 | 43,70 | 44,30 | 43,46 | 43,80 | 43,27 | 85.798.373 |
| 11 ene 2024 | 44,88 | 45,36 | 43,82 | 43,90 | 43,37 | 133.953.895 |
| 10 ene 2024 | 42,94 | 45,60 | 42,70 | 45,04 | 44,49 | 179.850.857 |
| 09 ene 2024 | 43,48 | 43,82 | 42,74 | 42,90 | 42,38 | 68.465.301 |
| 08 ene 2024 | 42,82 | 43,46 | 42,82 | 43,34 | 42,82 | 68.075.628 |
| 05 ene 2024 | 42,32 | 42,90 | 42,06 | 42,62 | 42,10 | 55.878.091 |
| 04 ene 2024 | 41,32 | 42,32 | 40,92 | 42,32 | 41,81 | 67.739.132 |
| 03 ene 2024 | 42,18 | 42,18 | 41,10 | 41,32 | 40,82 | 45.827.859 |
| 02 ene 2024 | 41,30 | 42,56 | 41,30 | 42,26 | 41,75 | 87.434.849 |
| 29 dic 2023 | 41,46 | 41,90 | 40,94 | 41,00 | 40,50 | 42.516.486 |
| 28 dic 2023 | 41,24 | 42,02 | 41,12 | 41,48 | 40,98 | 51.265.295 |
| 27 dic 2023 | 40,56 | 41,46 | 40,18 | 41,12 | 40,62 | 73.129.668 |
| 26 dic 2023 | 40,84 | 41,28 | 39,98 | 40,56 | 40,07 | 51.715.358 |
| 25 dic 2023 | 41,70 | 41,76 | 40,20 | 40,62 | 40,13 | 35.133.780 |
| 22 dic 2023 | 43,20 | 43,56 | 41,88 | 42,00 | 41,49 | 66.431.518 |
| 21 dic 2023 | 42,12 | 43,12 | 42,12 | 43,12 | 42,60 | 75.137.998 |
| 20 dic 2023 | 43,20 | 43,20 | 41,80 | 42,08 | 41,57 | 69.849.139 |
| 19 dic 2023 | 41,84 | 43,54 | 41,74 | 43,26 | 42,74 | 164.346.523 |
| 18 dic 2023 | 41,90 | 42,88 | 41,62 | 41,80 | 41,29 | 104.147.295 |
| 15 dic 2023 | 39,20 | 41,90 | 39,04 | 41,90 | 41,39 | 126.967.896 |
| 14 dic 2023 | 38,10 | 39,30 | 38,08 | 39,18 | 38,71 | 67.963.482 |
| 13 dic 2023 | 38,24 | 38,40 | 37,76 | 37,76 | 37,30 | 51.401.271 |
| 12 dic 2023 | 38,50 | 38,74 | 38,30 | 38,40 | 37,94 | 57.224.582 |
| 11 dic 2023 | 39,36 | 39,42 | 38,50 | 38,50 | 38,03 | 53.103.852 |
| 08 dic 2023 | 39,90 | 40,02 | 39,24 | 39,34 | 38,86 | 43.023.367 |
| 07 dic 2023 | 38,92 | 39,90 | 38,64 | 39,90 | 39,42 | 50.450.764 |
| 06 dic 2023 | 40,10 | 40,24 | 38,80 | 38,80 | 38,33 | 79.513.418 |
| 05 dic 2023 | 40,12 | 40,56 | 39,98 | 40,00 | 39,52 | 73.732.137 |
| *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.