Mercados españoles cerrados
S&P 500
5.312,44 +4,31 (+0,08%) Nasdaq
16.803,02 +8,15 (+0,05%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0855 -0,0006 (-0,05%) Petróleo Brent
82,82 -0,89 (-1,06%) Bitcoin EUR
64.266,66 +923,95 (+1,46%)
Koç Holding A.S. (KCHOL.IS)
Istanbul - Istanbul Precio demorado. Divisa en TRY
Añadir a la lista de favoritos
Al cierre: 06:09PM TRT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TRYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 246,50 | 270,25 | 245,10 | 263,75 | 263,75 | 56.712.120 |
| 20 may 2024 | 245,80 | 249,90 | 244,00 | 245,80 | 245,80 | 15.066.884 |
| 17 may 2024 | 241,00 | 245,40 | 240,90 | 244,80 | 244,80 | 12.979.954 |
| 16 may 2024 | 242,00 | 242,20 | 233,70 | 238,80 | 238,80 | 11.679.835 |
| 15 may 2024 | 246,50 | 246,50 | 239,00 | 240,50 | 240,50 | 10.206.706 |
| 14 may 2024 | 238,20 | 252,00 | 236,50 | 246,50 | 246,50 | 13.855.029 |
| 13 may 2024 | 238,60 | 242,20 | 235,30 | 237,30 | 237,30 | 10.092.162 |
| 10 may 2024 | 235,80 | 242,00 | 234,90 | 237,20 | 237,20 | 12.760.549 |
| 09 may 2024 | 233,20 | 236,00 | 232,20 | 235,60 | 235,60 | 9.535.258 |
| 08 may 2024 | 236,70 | 236,90 | 230,50 | 233,20 | 233,20 | 10.932.528 |
| 07 may 2024 | 235,30 | 238,50 | 229,70 | 236,00 | 236,00 | 19.075.683 |
| 06 may 2024 | 234,10 | 236,80 | 229,80 | 234,40 | 234,40 | 12.182.754 |
| 03 may 2024 | 235,00 | 237,20 | 229,70 | 232,70 | 232,70 | 11.574.009 |
| 02 may 2024 | 228,00 | 237,40 | 227,70 | 235,00 | 235,00 | 15.150.124 |
| 30 abr 2024 | 225,00 | 229,70 | 224,00 | 226,10 | 226,10 | 15.097.259 |
| 29 abr 2024 | 219,00 | 226,30 | 217,60 | 225,00 | 225,00 | 16.748.327 |
| 26 abr 2024 | 214,00 | 218,30 | 212,70 | 217,00 | 217,00 | 13.040.940 |
| 25 abr 2024 | 212,40 | 217,50 | 212,00 | 213,40 | 213,40 | 13.180.996 |
| 24 abr 2024 | 211,50 | 214,70 | 209,30 | 212,00 | 212,00 | 12.661.938 |
| 24 abr 2024 | 8 Dividendo | |||||
| 22 abr 2024 | 223,20 | 224,00 | 214,80 | 216,00 | 208,00 | 15.078.321 |
| 19 abr 2024 | 212,40 | 221,50 | 211,60 | 219,90 | 211,76 | 15.256.653 |
| 18 abr 2024 | 218,00 | 218,60 | 213,00 | 214,40 | 206,46 | 12.884.261 |
| 17 abr 2024 | 219,20 | 222,90 | 216,10 | 216,90 | 208,87 | 13.452.382 |
| 16 abr 2024 | 215,70 | 219,60 | 213,50 | 217,10 | 209,06 | 16.326.687 |
| 15 abr 2024 | 217,00 | 218,70 | 212,10 | 216,40 | 208,39 | 17.624.455 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 222,70 | 224,10 | 216,10 | 216,10 | 208,10 | 12.085.507 |
| 05 abr 2024 | 226,00 | 226,00 | 211,50 | 222,60 | 214,36 | 19.584.007 |
| 04 abr 2024 | 204,90 | 213,90 | 203,00 | 209,20 | 201,45 | 14.165.021 |
| 03 abr 2024 | 209,30 | 211,40 | 204,00 | 204,10 | 196,54 | 9.149.570 |
| 02 abr 2024 | 209,20 | 219,00 | 206,50 | 209,40 | 201,64 | 21.592.939 |
| 01 abr 2024 | 206,50 | 212,10 | 200,80 | 209,20 | 201,45 | 19.777.506 |
| 29 mar 2024 | 205,00 | 208,00 | 198,20 | 199,20 | 191,82 | 11.976.625 |
| 28 mar 2024 | 192,00 | 206,20 | 190,20 | 203,40 | 195,87 | 16.319.216 |
| 27 mar 2024 | 194,20 | 194,80 | 189,40 | 191,00 | 183,93 | 11.648.041 |
| 26 mar 2024 | 197,60 | 197,90 | 191,70 | 194,20 | 187,01 | 12.390.974 |
| 25 mar 2024 | 195,00 | 211,30 | 192,50 | 196,70 | 189,41 | 24.491.125 |
| 22 mar 2024 | 196,40 | 198,00 | 193,40 | 194,80 | 187,59 | 13.324.740 |
| 21 mar 2024 | 188,30 | 197,30 | 187,40 | 196,40 | 189,13 | 23.420.603 |
| 20 mar 2024 | 180,30 | 188,90 | 179,20 | 187,20 | 180,27 | 24.296.182 |
| 19 mar 2024 | 175,00 | 180,90 | 173,80 | 180,40 | 173,72 | 16.231.781 |
| 18 mar 2024 | 177,90 | 177,90 | 171,20 | 175,20 | 168,71 | 20.177.260 |
| 15 mar 2024 | 178,30 | 179,60 | 177,00 | 178,70 | 172,08 | 12.502.690 |
| 14 mar 2024 | 177,60 | 180,00 | 176,00 | 178,10 | 171,50 | 12.870.383 |
| 13 mar 2024 | 180,10 | 181,60 | 177,00 | 177,10 | 170,54 | 12.087.282 |
| 12 mar 2024 | 180,00 | 182,30 | 178,30 | 180,10 | 173,43 | 12.333.419 |
| 11 mar 2024 | 178,00 | 184,70 | 177,60 | 180,00 | 173,33 | 31.040.390 |
| 08 mar 2024 | 175,00 | 176,50 | 173,50 | 174,60 | 168,13 | 19.382.842 |
| 07 mar 2024 | 168,00 | 174,80 | 168,00 | 174,80 | 168,33 | 12.863.027 |
| 06 mar 2024 | 165,40 | 169,90 | 163,70 | 167,30 | 161,10 | 17.066.785 |
| 05 mar 2024 | 164,20 | 167,70 | 163,60 | 165,20 | 159,08 | 11.816.876 |
| 04 mar 2024 | 166,10 | 167,70 | 164,50 | 164,50 | 158,41 | 8.068.867 |
| 01 mar 2024 | 168,90 | 169,50 | 165,60 | 165,60 | 159,47 | 10.704.020 |
| 29 feb 2024 | 171,30 | 173,10 | 167,00 | 168,20 | 161,97 | 19.186.092 |
| 28 feb 2024 | 174,50 | 175,20 | 170,60 | 170,60 | 164,28 | 13.587.616 |
| 27 feb 2024 | 174,90 | 175,80 | 173,70 | 174,50 | 168,04 | 10.480.638 |
| 26 feb 2024 | 175,50 | 176,90 | 173,50 | 174,90 | 168,42 | 11.355.610 |
| 23 feb 2024 | 175,60 | 176,70 | 174,60 | 174,60 | 168,13 | 9.108.096 |
| 22 feb 2024 | 174,60 | 176,00 | 174,30 | 175,40 | 168,90 | 7.916.132 |
| 21 feb 2024 | 177,10 | 177,10 | 173,30 | 174,00 | 167,56 | 9.041.477 |
| 20 feb 2024 | 174,10 | 177,30 | 173,50 | 176,60 | 170,06 | 14.319.855 |
| 19 feb 2024 | 171,90 | 176,00 | 171,80 | 173,40 | 166,98 | 23.627.687 |
| 16 feb 2024 | 173,40 | 173,50 | 170,30 | 171,10 | 164,76 | 10.014.835 |
| 15 feb 2024 | 171,90 | 174,30 | 171,60 | 173,00 | 166,59 | 12.253.199 |
| 14 feb 2024 | 170,00 | 171,50 | 168,00 | 171,50 | 165,15 | 11.220.509 |
| 13 feb 2024 | 173,00 | 173,30 | 169,60 | 169,60 | 163,32 | 11.497.363 |
| 12 feb 2024 | 174,60 | 175,80 | 171,00 | 172,60 | 166,21 | 14.356.053 |
| 09 feb 2024 | 171,20 | 175,10 | 170,80 | 172,70 | 166,30 | 17.615.214 |
| 08 feb 2024 | 168,50 | 172,20 | 168,40 | 170,10 | 163,80 | 13.437.454 |
| 07 feb 2024 | 170,90 | 171,40 | 167,50 | 168,20 | 161,97 | 18.661.965 |
| 06 feb 2024 | 169,70 | 172,40 | 169,70 | 170,60 | 164,28 | 11.798.114 |
| 05 feb 2024 | 172,00 | 172,10 | 168,90 | 169,20 | 162,93 | 10.502.919 |
| 02 feb 2024 | 171,00 | 173,80 | 169,90 | 170,50 | 164,19 | 14.288.239 |
| 01 feb 2024 | 161,00 | 172,00 | 161,00 | 169,90 | 163,61 | 26.878.438 |
| 31 ene 2024 | 163,00 | 164,50 | 160,60 | 160,70 | 154,75 | 14.175.405 |
| 30 ene 2024 | 162,90 | 164,50 | 160,60 | 163,20 | 157,16 | 14.412.086 |
| 29 ene 2024 | 160,20 | 162,70 | 159,50 | 162,30 | 156,29 | 17.738.502 |
| 26 ene 2024 | 154,90 | 160,90 | 154,80 | 160,00 | 154,07 | 16.137.753 |
| 25 ene 2024 | 154,10 | 155,90 | 153,10 | 154,60 | 148,87 | 11.083.171 |
| 24 ene 2024 | 151,80 | 154,00 | 150,70 | 153,40 | 147,72 | 14.285.723 |
| 23 ene 2024 | 155,80 | 157,30 | 151,10 | 151,20 | 145,60 | 25.620.009 |
| 22 ene 2024 | 154,70 | 156,00 | 153,80 | 154,30 | 148,59 | 17.758.454 |
| 19 ene 2024 | 157,00 | 157,20 | 152,90 | 153,80 | 148,10 | 16.644.406 |
| 18 ene 2024 | 159,60 | 160,20 | 156,20 | 156,50 | 150,70 | 11.167.730 |
| 17 ene 2024 | 158,50 | 159,40 | 156,80 | 158,00 | 152,15 | 11.797.678 |
| 16 ene 2024 | 160,30 | 163,40 | 158,40 | 159,60 | 153,69 | 20.511.302 |
| 15 ene 2024 | 155,50 | 163,40 | 153,80 | 160,30 | 154,36 | 36.905.093 |
| 12 ene 2024 | 151,80 | 158,20 | 151,10 | 155,50 | 149,74 | 25.628.932 |
| 11 ene 2024 | 147,40 | 154,40 | 146,60 | 153,20 | 147,53 | 29.682.455 |
| 10 ene 2024 | 143,70 | 147,80 | 143,60 | 147,10 | 141,65 | 15.329.928 |
| 09 ene 2024 | 146,30 | 147,90 | 143,70 | 144,00 | 138,67 | 13.713.564 |
| 08 ene 2024 | 142,50 | 146,50 | 142,50 | 145,30 | 139,92 | 16.354.050 |
| 05 ene 2024 | 142,10 | 142,50 | 140,40 | 142,10 | 136,84 | 6.402.993 |
| 04 ene 2024 | 138,70 | 141,90 | 138,60 | 141,90 | 136,64 | 9.338.045 |
| 03 ene 2024 | 143,00 | 143,00 | 138,50 | 138,70 | 133,56 | 10.837.888 |
| 02 ene 2024 | 142,30 | 143,30 | 140,50 | 142,90 | 137,61 | 13.934.022 |
| 29 dic 2023 | 141,70 | 142,50 | 139,50 | 141,80 | 136,55 | 9.179.187 |
| 28 dic 2023 | 136,20 | 141,80 | 136,20 | 141,30 | 136,07 | 10.027.634 |
| 27 dic 2023 | 137,50 | 138,30 | 135,30 | 136,00 | 130,96 | 9.411.433 |
| *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.