Mercados españoles abiertos en 8 hrs 46 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0756 -0,0017 (-0,16%) Petróleo Brent
83,03 -0,13 (-0,16%) Bitcoin EUR
58.533,82 -538,94 (-0,91%)
Türkiye Is Bankasi A.S. (ISCTR.IS)
Istanbul - Istanbul Precio demorado. Divisa en TRY
Añadir a la lista de favoritos
Al cierre: 06:09PM TRT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TRYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 13,62 | 14,08 | 13,37 | 13,87 | 13,87 | 581.950.785 |
| 06 may 2024 | 13,73 | 13,86 | 13,53 | 13,58 | 13,58 | 393.421.770 |
| 03 may 2024 | 13,72 | 13,90 | 13,68 | 13,73 | 13,73 | 330.070.680 |
| 02 may 2024 | 13,76 | 13,88 | 13,41 | 13,64 | 13,64 | 282.121.012 |
| 30 abr 2024 | 13,52 | 13,97 | 13,48 | 13,71 | 13,71 | 449.501.940 |
| 29 abr 2024 | 13,35 | 13,62 | 13,34 | 13,53 | 13,53 | 318.678.888 |
| 26 abr 2024 | 12,77 | 13,53 | 12,77 | 13,29 | 13,29 | 547.311.613 |
| 25 abr 2024 | 13,01 | 13,06 | 12,64 | 12,70 | 12,70 | 358.834.175 |
| 24 abr 2024 | 12,66 | 13,07 | 12,64 | 12,98 | 12,98 | 491.299.573 |
| 22 abr 2024 | 13,03 | 13,06 | 12,38 | 12,52 | 12,52 | 333.826.829 |
| 19 abr 2024 | 12,14 | 12,93 | 12,10 | 12,86 | 12,86 | 509.899.877 |
| 18 abr 2024 | 12,35 | 12,46 | 12,16 | 12,27 | 12,27 | 294.173.782 |
| 17 abr 2024 | 12,31 | 12,51 | 12,22 | 12,26 | 12,26 | 398.043.896 |
| 16 abr 2024 | 12,76 | 12,90 | 12,16 | 12,16 | 12,16 | 357.774.015 |
| 15 abr 2024 | 12,71 | 13,12 | 12,68 | 12,71 | 12,71 | 418.491.314 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 12,82 | 13,06 | 12,78 | 12,82 | 12,82 | 409.378.459 |
| 05 abr 2024 | 12,58 | 13,20 | 12,41 | 12,76 | 12,76 | 801.959.479 |
| 04 abr 2024 | 11,69 | 12,56 | 11,62 | 12,50 | 12,50 | 779.304.289 |
| 03 abr 2024 | 11,47 | 11,77 | 11,24 | 11,64 | 11,64 | 511.914.011 |
| 02 abr 2024 | 11,51 | 11,88 | 11,36 | 11,43 | 11,43 | 636.129.235 |
| 01 abr 2024 | 11,78 | 11,82 | 11,08 | 11,51 | 11,51 | 619.625.651 |
| 01 abr 2024 | 0.289058 Dividendo | |||||
| 29 mar 2024 | 11,24 | 11,55 | 11,24 | 11,39 | 11,10 | 370.147.456 |
| 28 mar 2024 | 10,92 | 11,35 | 10,92 | 11,23 | 10,95 | 439.909.309 |
| 27 mar 2024 | 11,19 | 11,30 | 10,74 | 10,84 | 10,56 | 351.575.716 |
| 26 mar 2024 | 11,44 | 11,58 | 11,07 | 11,12 | 10,84 | 400.829.762 |
| 25 mar 2024 | 11,04 | 11,89 | 10,97 | 11,41 | 11,12 | 778.743.938 |
| 22 mar 2024 | 11,15 | 11,39 | 10,94 | 11,02 | 10,74 | 415.249.294 |
| 21 mar 2024 | 10,90 | 11,39 | 10,83 | 11,15 | 10,87 | 607.049.540 |
| 20 mar 2024 | 10,76 | 11,02 | 10,64 | 10,73 | 10,46 | 349.626.231 |
| 19 mar 2024 | 10,33 | 10,81 | 10,29 | 10,77 | 10,50 | 288.751.470 |
| 18 mar 2024 | 10,27 | 10,52 | 10,22 | 10,33 | 10,07 | 197.664.201 |
| 15 mar 2024 | 10,40 | 10,50 | 10,21 | 10,24 | 9,98 | 175.028.748 |
| 14 mar 2024 | 10,64 | 10,70 | 10,36 | 10,39 | 10,13 | 232.842.281 |
| 13 mar 2024 | 11,07 | 11,18 | 10,51 | 10,60 | 10,33 | 404.178.240 |
| 12 mar 2024 | 10,76 | 11,27 | 10,69 | 11,07 | 10,79 | 400.808.295 |
| 11 mar 2024 | 11,28 | 11,30 | 10,76 | 10,76 | 10,49 | 405.220.478 |
| 08 mar 2024 | 10,38 | 10,93 | 10,32 | 10,86 | 10,58 | 384.571.153 |
| 07 mar 2024 | 9,88 | 10,39 | 9,88 | 10,37 | 10,11 | 285.088.881 |
| 06 mar 2024 | 9,98 | 10,16 | 9,80 | 9,82 | 9,57 | 239.883.590 |
| 05 mar 2024 | 10,34 | 10,41 | 10,10 | 10,10 | 9,84 | 267.111.382 |
| 04 mar 2024 | 10,77 | 10,87 | 10,32 | 10,32 | 10,06 | 215.421.371 |
| 01 mar 2024 | 11,12 | 11,17 | 10,68 | 10,71 | 10,44 | 183.737.491 |
| 29 feb 2024 | 10,96 | 11,18 | 10,90 | 11,10 | 10,82 | 271.880.255 |
| 28 feb 2024 | 11,18 | 11,25 | 10,89 | 10,96 | 10,68 | 249.553.180 |
| 27 feb 2024 | 11,43 | 11,53 | 11,17 | 11,17 | 10,89 | 219.423.744 |
| 27 feb 2024 | 249.99751:100 Split de acciones | |||||
| 26 feb 2024 | 11,50 | 11,60 | 11,22 | 11,46 | 11,17 | 557.389.807 |
| 23 feb 2024 | 11,40 | 11,56 | 11,26 | 11,50 | 11,20 | 560.479.987 |
| 22 feb 2024 | 11,49 | 11,62 | 11,26 | 11,56 | 11,27 | 690.729.757 |
| 21 feb 2024 | 11,38 | 11,61 | 11,27 | 11,46 | 11,17 | 574.467.995 |
| 20 feb 2024 | 11,00 | 11,43 | 10,88 | 11,37 | 11,08 | 609.227.777 |
| 19 feb 2024 | 11,17 | 11,54 | 10,90 | 10,95 | 10,67 | 664.155.527 |
| 16 feb 2024 | 11,09 | 11,21 | 10,97 | 11,14 | 10,85 | 576.357.685 |
| 15 feb 2024 | 11,08 | 11,34 | 11,05 | 11,08 | 10,80 | 750.794.332 |
| 14 feb 2024 | 10,81 | 11,17 | 10,52 | 11,13 | 10,85 | 772.230.552 |
| 13 feb 2024 | 10,94 | 11,12 | 10,77 | 10,86 | 10,59 | 695.921.227 |
| 12 feb 2024 | 10,39 | 10,94 | 10,36 | 10,94 | 10,66 | 557.042.542 |
| 09 feb 2024 | 10,30 | 10,39 | 10,16 | 10,33 | 10,07 | 347.111.112 |
| 08 feb 2024 | 10,30 | 10,42 | 10,26 | 10,26 | 10,00 | 289.236.597 |
| 07 feb 2024 | 10,48 | 10,63 | 10,25 | 10,30 | 10,03 | 351.994.927 |
| 06 feb 2024 | 10,36 | 10,45 | 10,26 | 10,45 | 10,18 | 290.812.280 |
| 05 feb 2024 | 10,42 | 10,52 | 10,25 | 10,34 | 10,08 | 349.213.030 |
| 02 feb 2024 | 10,38 | 10,51 | 10,18 | 10,22 | 9,96 | 310.597.367 |
| 01 feb 2024 | 10,25 | 10,43 | 10,23 | 10,34 | 10,08 | 326.239.752 |
| 31 ene 2024 | 10,25 | 10,34 | 10,05 | 10,26 | 10,00 | 396.496.130 |
| 30 ene 2024 | 10,16 | 10,35 | 9,99 | 10,25 | 9,99 | 441.803.595 |
| 29 ene 2024 | 10,17 | 10,19 | 9,97 | 10,04 | 9,79 | 240.750.350 |
| 26 ene 2024 | 9,94 | 10,17 | 9,91 | 10,12 | 9,86 | 378.290.415 |
| 25 ene 2024 | 10,01 | 10,14 | 9,86 | 9,91 | 9,66 | 309.068.207 |
| 24 ene 2024 | 9,58 | 10,13 | 9,57 | 9,95 | 9,70 | 482.165.175 |
| 23 ene 2024 | 10,15 | 10,18 | 9,50 | 9,55 | 9,31 | 411.233.250 |
| 22 ene 2024 | 10,12 | 10,17 | 9,98 | 10,01 | 9,75 | 256.910.035 |
| 19 ene 2024 | 10,41 | 10,46 | 10,10 | 10,18 | 9,92 | 401.104.015 |
| 18 ene 2024 | 10,46 | 10,73 | 10,33 | 10,34 | 10,08 | 557.769.772 |
| 17 ene 2024 | 10,02 | 10,46 | 9,98 | 10,27 | 10,01 | 538.803.345 |
| 16 ene 2024 | 10,18 | 10,31 | 10,04 | 10,08 | 9,82 | 443.465.350 |
| 15 ene 2024 | 10,30 | 10,38 | 10,07 | 10,08 | 9,82 | 463.123.247 |
| 12 ene 2024 | 10,20 | 10,74 | 9,94 | 10,38 | 10,12 | 969.731.015 |
| 11 ene 2024 | 10,34 | 10,39 | 10,14 | 10,29 | 10,03 | 603.619.352 |
| 10 ene 2024 | 10,05 | 10,33 | 9,96 | 10,28 | 10,02 | 504.477.867 |
| 09 ene 2024 | 10,23 | 10,38 | 9,89 | 10,06 | 9,80 | 783.092.900 |
| 08 ene 2024 | 9,40 | 10,15 | 9,40 | 10,12 | 9,86 | 754.291.582 |
| 05 ene 2024 | 9,18 | 9,30 | 9,10 | 9,27 | 9,04 | 379.446.272 |
| 04 ene 2024 | 8,99 | 9,18 | 8,88 | 9,18 | 8,95 | 436.700.690 |
| 03 ene 2024 | 9,34 | 9,39 | 8,98 | 8,98 | 8,75 | 306.412.422 |
| 02 ene 2024 | 9,53 | 9,57 | 9,26 | 9,38 | 9,14 | 272.335.322 |
| 29 dic 2023 | 9,08 | 9,42 | 9,06 | 9,34 | 9,11 | 308.932.912 |
| 28 dic 2023 | 8,96 | 9,22 | 8,96 | 9,04 | 8,81 | 266.284.635 |
| 27 dic 2023 | 8,90 | 9,08 | 8,63 | 8,94 | 8,71 | 356.752.955 |
| 26 dic 2023 | 9,13 | 9,13 | 8,76 | 8,92 | 8,69 | 331.725.907 |
| 25 dic 2023 | 9,46 | 9,46 | 8,90 | 9,05 | 8,82 | 225.354.187 |
| 22 dic 2023 | 9,63 | 9,81 | 9,46 | 9,51 | 9,27 | 402.620.385 |
| 21 dic 2023 | 9,66 | 9,85 | 9,58 | 9,61 | 9,36 | 472.069.520 |
| 20 dic 2023 | 9,54 | 9,65 | 9,46 | 9,63 | 9,39 | 402.124.800 |
| 19 dic 2023 | 9,86 | 9,92 | 9,46 | 9,53 | 9,29 | 474.981.700 |
| 18 dic 2023 | 9,94 | 10,26 | 9,74 | 9,86 | 9,61 | 721.619.977 |
| 15 dic 2023 | 9,61 | 10,09 | 9,54 | 9,75 | 9,50 | 649.904.377 |
| 14 dic 2023 | 9,10 | 9,62 | 9,05 | 9,61 | 9,36 | 601.545.072 |
| *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.