Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.644,43 -709,68 (-1,24%)
Karel Elektronik Sanayi Ve Ticaret A.S. (KAREL.IS)
Istanbul - Istanbul Precio demorado. Divisa en TRY
Añadir a la lista de favoritos
Al cierre: 06:09PM TRT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TRYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 15,46 | 15,84 | 15,37 | 15,50 | 15,50 | 6.282.122 |
| 27 jun 2024 | 15,05 | 15,55 | 14,99 | 15,42 | 15,42 | 7.232.319 |
| 26 jun 2024 | 15,36 | 15,42 | 14,68 | 15,20 | 15,20 | 6.195.422 |
| 25 jun 2024 | 15,58 | 15,70 | 15,17 | 15,44 | 15,44 | 2.946.031 |
| 24 jun 2024 | 15,83 | 15,91 | 15,09 | 15,60 | 15,60 | 5.178.757 |
| 21 jun 2024 | 15,88 | 16,05 | 15,44 | 15,76 | 15,76 | 2.787.718 |
| 20 jun 2024 | 16,06 | 16,25 | 15,70 | 15,85 | 15,85 | 3.117.557 |
| 14 jun 2024 | 16,48 | 16,55 | 15,72 | 15,99 | 15,99 | 4.598.385 |
| 13 jun 2024 | 17,00 | 17,00 | 16,20 | 16,35 | 16,35 | 8.674.488 |
| 12 jun 2024 | 15,30 | 16,33 | 14,91 | 16,17 | 16,17 | 9.626.802 |
| 11 jun 2024 | 15,76 | 15,89 | 15,16 | 15,34 | 15,34 | 2.456.483 |
| 10 jun 2024 | 15,12 | 15,92 | 15,00 | 15,65 | 15,65 | 6.324.015 |
| 07 jun 2024 | 15,02 | 15,27 | 14,87 | 15,18 | 15,18 | 6.926.187 |
| 06 jun 2024 | 15,00 | 15,51 | 14,90 | 14,95 | 14,95 | 2.970.058 |
| 05 jun 2024 | 15,09 | 15,10 | 14,60 | 15,00 | 15,00 | 2.166.611 |
| 04 jun 2024 | 14,77 | 15,15 | 14,71 | 15,00 | 15,00 | 1.877.077 |
| 03 jun 2024 | 15,00 | 15,10 | 14,58 | 14,70 | 14,70 | 2.108.443 |
| 31 may 2024 | 14,93 | 15,29 | 14,67 | 14,98 | 14,98 | 2.576.186 |
| 30 may 2024 | 15,16 | 15,35 | 14,84 | 14,98 | 14,98 | 1.977.521 |
| 29 may 2024 | 15,71 | 15,84 | 15,12 | 15,16 | 15,16 | 2.619.617 |
| 28 may 2024 | 15,96 | 16,20 | 15,65 | 15,71 | 15,71 | 4.134.766 |
| 27 may 2024 | 16,99 | 17,20 | 15,55 | 15,99 | 15,99 | 5.128.768 |
| 24 may 2024 | 16,46 | 17,24 | 16,07 | 16,92 | 16,92 | 3.723.182 |
| 23 may 2024 | 16,34 | 16,90 | 16,11 | 16,46 | 16,46 | 4.790.086 |
| 22 may 2024 | 15,18 | 16,63 | 15,12 | 16,34 | 16,34 | 17.151.837 |
| 21 may 2024 | 15,39 | 15,59 | 15,00 | 15,12 | 15,12 | 5.111.277 |
| 20 may 2024 | 15,65 | 15,70 | 15,15 | 15,32 | 15,32 | 3.191.268 |
| 17 may 2024 | 15,28 | 15,60 | 15,12 | 15,40 | 15,40 | 2.199.911 |
| 16 may 2024 | 14,69 | 15,30 | 14,69 | 15,28 | 15,28 | 5.200.287 |
| 15 may 2024 | 14,53 | 15,08 | 14,45 | 14,67 | 14,67 | 3.514.280 |
| 14 may 2024 | 14,80 | 14,98 | 14,39 | 14,51 | 14,51 | 3.291.078 |
| 13 may 2024 | 15,44 | 15,44 | 14,71 | 14,74 | 14,74 | 2.708.031 |
| 10 may 2024 | 15,55 | 15,77 | 15,28 | 15,40 | 15,40 | 6.489.966 |
| 09 may 2024 | 15,98 | 15,98 | 15,32 | 15,46 | 15,46 | 2.965.395 |
| 08 may 2024 | 16,10 | 16,23 | 15,72 | 15,75 | 15,75 | 4.650.944 |
| 07 may 2024 | 16,50 | 16,95 | 15,87 | 15,91 | 15,91 | 12.953.655 |
| 06 may 2024 | 16,01 | 16,18 | 15,69 | 16,02 | 16,02 | 4.430.607 |
| 03 may 2024 | 15,60 | 16,20 | 15,45 | 16,16 | 16,16 | 6.366.820 |
| 02 may 2024 | 15,04 | 15,66 | 15,00 | 15,60 | 15,60 | 4.868.053 |
| 30 abr 2024 | 15,70 | 15,82 | 14,97 | 15,04 | 15,04 | 3.899.856 |
| 29 abr 2024 | 15,52 | 15,76 | 15,11 | 15,67 | 15,67 | 6.440.733 |
| 26 abr 2024 | 15,39 | 15,78 | 15,15 | 15,49 | 15,49 | 9.338.982 |
| 25 abr 2024 | 15,55 | 15,82 | 15,11 | 15,48 | 15,48 | 3.112.932 |
| 24 abr 2024 | 15,21 | 15,63 | 15,17 | 15,49 | 15,49 | 3.233.795 |
| 22 abr 2024 | 15,50 | 15,72 | 14,94 | 15,20 | 15,20 | 4.399.959 |
| 19 abr 2024 | 14,36 | 15,70 | 14,19 | 15,49 | 15,49 | 5.257.177 |
| 18 abr 2024 | 14,01 | 14,51 | 13,96 | 14,43 | 14,43 | 2.605.125 |
| 17 abr 2024 | 14,42 | 14,87 | 13,80 | 14,00 | 14,00 | 2.663.298 |
| 16 abr 2024 | 14,86 | 15,12 | 14,30 | 14,42 | 14,42 | 2.724.378 |
| 15 abr 2024 | 14,07 | 14,80 | 13,38 | 14,71 | 14,71 | 3.284.946 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 13,87 | 14,40 | 13,86 | 14,38 | 14,38 | 3.048.146 |
| 05 abr 2024 | 13,48 | 13,82 | 13,33 | 13,81 | 13,81 | 3.545.672 |
| 04 abr 2024 | 13,72 | 13,85 | 13,09 | 13,47 | 13,47 | 2.282.803 |
| 03 abr 2024 | 14,03 | 14,03 | 13,61 | 13,72 | 13,72 | 1.191.648 |
| 02 abr 2024 | 13,85 | 13,99 | 13,70 | 13,97 | 13,97 | 2.293.981 |
| 01 abr 2024 | 14,28 | 14,49 | 13,65 | 13,77 | 13,77 | 2.151.377 |
| 29 mar 2024 | 13,99 | 14,27 | 13,97 | 14,25 | 14,25 | 1.661.247 |
| 28 mar 2024 | 14,28 | 14,40 | 13,91 | 13,99 | 13,99 | 1.861.384 |
| 27 mar 2024 | 14,01 | 14,45 | 13,94 | 14,22 | 14,22 | 1.087.733 |
| 26 mar 2024 | 14,40 | 14,63 | 14,00 | 14,01 | 14,01 | 1.772.694 |
| 25 mar 2024 | 15,54 | 15,54 | 14,35 | 14,41 | 14,41 | 3.738.532 |
| 22 mar 2024 | 15,67 | 16,30 | 15,41 | 15,56 | 15,56 | 2.447.714 |
| 21 mar 2024 | 15,37 | 15,80 | 15,37 | 15,67 | 15,67 | 2.321.693 |
| 20 mar 2024 | 15,43 | 15,55 | 15,20 | 15,37 | 15,37 | 3.257.425 |
| 19 mar 2024 | 15,21 | 15,58 | 15,08 | 15,44 | 15,44 | 2.960.224 |
| 18 mar 2024 | 15,69 | 15,70 | 14,85 | 15,21 | 15,21 | 2.634.129 |
| 15 mar 2024 | 15,80 | 15,82 | 15,40 | 15,60 | 15,60 | 1.966.817 |
| 14 mar 2024 | 15,47 | 15,91 | 15,18 | 15,67 | 15,67 | 1.890.001 |
| 13 mar 2024 | 15,42 | 15,85 | 15,23 | 15,45 | 15,45 | 2.201.863 |
| 12 mar 2024 | 15,80 | 15,93 | 15,30 | 15,42 | 15,42 | 2.259.815 |
| 11 mar 2024 | 16,80 | 16,99 | 15,74 | 15,74 | 15,74 | 3.303.381 |
| 08 mar 2024 | 16,09 | 16,72 | 15,71 | 16,63 | 16,63 | 5.466.530 |
| 07 mar 2024 | 15,44 | 16,06 | 15,41 | 16,01 | 16,01 | 3.587.308 |
| 06 mar 2024 | 15,98 | 15,98 | 15,28 | 15,30 | 15,30 | 5.456.463 |
| 05 mar 2024 | 16,65 | 16,89 | 15,86 | 15,99 | 15,99 | 4.169.338 |
| 04 mar 2024 | 17,42 | 17,50 | 16,62 | 16,65 | 16,65 | 3.749.112 |
| 01 mar 2024 | 17,48 | 17,99 | 17,17 | 17,31 | 17,31 | 4.536.755 |
| 29 feb 2024 | 17,61 | 17,75 | 16,84 | 17,40 | 17,40 | 9.379.742 |
| 28 feb 2024 | 17,60 | 18,43 | 17,30 | 17,51 | 17,51 | 10.296.991 |
| 27 feb 2024 | 17,55 | 18,17 | 17,09 | 17,41 | 17,41 | 9.263.550 |
| 26 feb 2024 | 17,28 | 18,00 | 16,96 | 17,60 | 17,60 | 11.946.918 |
| 23 feb 2024 | 17,39 | 17,47 | 16,83 | 17,28 | 17,28 | 7.682.623 |
| 22 feb 2024 | 16,58 | 17,47 | 16,58 | 17,30 | 17,30 | 10.486.708 |
| 21 feb 2024 | 16,50 | 16,85 | 16,12 | 16,53 | 16,53 | 8.936.284 |
| 20 feb 2024 | 16,38 | 16,68 | 16,14 | 16,48 | 16,48 | 6.353.325 |
| 19 feb 2024 | 16,25 | 16,70 | 16,06 | 16,26 | 16,26 | 11.439.719 |
| 16 feb 2024 | 16,08 | 16,90 | 15,50 | 16,25 | 16,25 | 11.836.871 |
| 15 feb 2024 | 15,80 | 16,20 | 15,65 | 16,00 | 16,00 | 9.197.084 |
| 14 feb 2024 | 15,40 | 16,10 | 15,08 | 15,75 | 15,75 | 5.967.054 |
| 13 feb 2024 | 16,35 | 16,36 | 15,49 | 15,49 | 15,49 | 6.782.688 |
| 12 feb 2024 | 15,94 | 16,41 | 15,62 | 16,06 | 16,06 | 10.603.665 |
| 09 feb 2024 | 15,56 | 16,00 | 15,17 | 15,92 | 15,92 | 11.169.293 |
| 08 feb 2024 | 15,53 | 15,83 | 15,08 | 15,50 | 15,50 | 11.145.325 |
| 07 feb 2024 | 16,18 | 16,19 | 15,38 | 15,51 | 15,51 | 20.882.542 |
| 06 feb 2024 | 14,09 | 15,28 | 14,06 | 15,16 | 15,16 | 14.234.048 |
| 05 feb 2024 | 14,10 | 14,21 | 13,88 | 14,06 | 14,06 | 6.448.024 |
| 02 feb 2024 | 14,30 | 14,37 | 13,75 | 13,95 | 13,95 | 7.500.025 |
| 01 feb 2024 | 13,99 | 14,40 | 13,84 | 14,25 | 14,25 | 9.004.437 |
| 31 ene 2024 | 13,45 | 13,85 | 13,10 | 13,76 | 13,76 | 7.933.131 |
| *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.