Mercados españoles abiertos en 7 hrs 13 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.341,54 -325,53 (-0,82%) Dólar/Euro
1,0712 +0,0003 (+0,03%) Petróleo Brent
86,34 -0,05 (-0,06%) Bitcoin EUR
57.479,38 +709,30 (+1,25%)
Klimasan Klima Sanayi ve Ticaret A.S. (KLMSN.IS)
Istanbul - Istanbul Precio demorado. Divisa en TRY
Añadir a la lista de favoritos
Al cierre: 06:09PM TRT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TRYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 28,70 | 29,42 | 28,40 | 29,10 | 29,10 | 550.422 |
| 26 jun 2024 | 28,94 | 29,18 | 28,18 | 28,70 | 28,70 | 339.840 |
| 25 jun 2024 | 29,46 | 29,66 | 28,92 | 29,02 | 29,02 | 447.386 |
| 24 jun 2024 | 30,98 | 30,98 | 29,44 | 29,46 | 29,46 | 628.006 |
| 21 jun 2024 | 30,72 | 30,98 | 30,00 | 30,98 | 30,98 | 706.290 |
| 20 jun 2024 | 28,94 | 30,88 | 28,62 | 30,68 | 30,68 | 1.200.928 |
| 14 jun 2024 | 28,20 | 28,92 | 27,96 | 28,40 | 28,40 | 715.943 |
| 13 jun 2024 | 27,56 | 28,72 | 27,56 | 28,06 | 28,06 | 440.295 |
| 12 jun 2024 | 27,34 | 28,04 | 27,34 | 27,54 | 27,54 | 417.327 |
| 11 jun 2024 | 27,26 | 27,72 | 27,00 | 27,62 | 27,62 | 522.159 |
| 10 jun 2024 | 28,48 | 28,48 | 27,06 | 27,28 | 27,28 | 1.224.274 |
| 07 jun 2024 | 29,92 | 30,10 | 28,44 | 28,50 | 28,50 | 928.494 |
| 06 jun 2024 | 29,96 | 30,32 | 29,36 | 29,86 | 29,86 | 1.010.565 |
| 05 jun 2024 | 30,46 | 30,58 | 29,30 | 29,92 | 29,92 | 922.702 |
| 04 jun 2024 | 29,20 | 31,18 | 29,20 | 30,44 | 30,44 | 782.213 |
| 03 jun 2024 | 30,08 | 30,08 | 28,60 | 29,10 | 29,10 | 1.525.562 |
| 31 may 2024 | 29,88 | 30,52 | 29,68 | 30,08 | 30,08 | 679.863 |
| 30 may 2024 | 29,60 | 30,46 | 29,06 | 29,88 | 29,88 | 975.859 |
| 29 may 2024 | 30,40 | 30,84 | 29,40 | 29,44 | 29,44 | 1.131.508 |
| 28 may 2024 | 31,28 | 32,40 | 30,32 | 30,48 | 30,48 | 1.605.224 |
| 27 may 2024 | 32,52 | 33,30 | 31,08 | 31,42 | 31,42 | 1.682.430 |
| 24 may 2024 | 31,06 | 32,68 | 30,86 | 32,20 | 32,20 | 1.452.334 |
| 23 may 2024 | 30,58 | 32,88 | 30,58 | 31,06 | 31,06 | 2.172.051 |
| 22 may 2024 | 30,56 | 30,88 | 30,30 | 30,58 | 30,58 | 620.771 |
| 21 may 2024 | 30,96 | 31,00 | 30,02 | 30,56 | 30,56 | 1.068.582 |
| 20 may 2024 | 31,70 | 31,98 | 30,42 | 30,76 | 30,76 | 1.793.290 |
| 17 may 2024 | 31,58 | 32,12 | 31,38 | 31,70 | 31,70 | 1.225.008 |
| 16 may 2024 | 31,90 | 32,12 | 30,88 | 31,54 | 31,54 | 1.201.653 |
| 15 may 2024 | 31,80 | 32,28 | 31,24 | 31,66 | 31,66 | 1.060.927 |
| 14 may 2024 | 31,12 | 32,68 | 31,10 | 31,80 | 31,80 | 1.484.102 |
| 13 may 2024 | 33,48 | 33,48 | 30,48 | 31,12 | 31,12 | 2.662.329 |
| 10 may 2024 | 34,86 | 34,86 | 33,12 | 33,70 | 33,70 | 2.771.666 |
| 09 may 2024 | 39,12 | 39,40 | 35,20 | 35,20 | 35,20 | 3.670.335 |
| 08 may 2024 | 39,78 | 40,92 | 38,80 | 39,10 | 39,10 | 1.400.314 |
| 07 may 2024 | 41,70 | 42,26 | 39,34 | 39,78 | 39,78 | 2.513.527 |
| 06 may 2024 | 39,00 | 42,04 | 39,00 | 41,58 | 41,58 | 3.932.986 |
| 03 may 2024 | 37,20 | 39,72 | 36,82 | 38,68 | 38,68 | 3.606.603 |
| 02 may 2024 | 33,80 | 36,82 | 33,80 | 36,82 | 36,82 | 3.429.253 |
| 30 abr 2024 | 32,28 | 35,52 | 32,08 | 33,48 | 33,48 | 2.382.063 |
| 29 abr 2024 | 32,20 | 32,80 | 31,94 | 32,30 | 32,30 | 585.385 |
| 26 abr 2024 | 32,14 | 32,26 | 31,02 | 32,20 | 32,20 | 847.975 |
| 25 abr 2024 | 32,18 | 32,38 | 31,50 | 32,08 | 32,08 | 804.659 |
| 24 abr 2024 | 33,12 | 33,80 | 31,72 | 31,98 | 31,98 | 805.160 |
| 22 abr 2024 | 32,80 | 33,90 | 32,80 | 33,12 | 33,12 | 932.383 |
| 19 abr 2024 | 32,70 | 33,08 | 31,98 | 32,84 | 32,84 | 534.410 |
| 18 abr 2024 | 33,00 | 33,18 | 31,94 | 32,70 | 32,70 | 540.202 |
| 17 abr 2024 | 33,98 | 34,86 | 32,34 | 32,34 | 32,34 | 1.081.633 |
| 16 abr 2024 | 33,00 | 34,00 | 32,10 | 33,48 | 33,48 | 1.048.927 |
| 15 abr 2024 | 32,02 | 33,34 | 31,50 | 33,00 | 33,00 | 1.453.756 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 29,70 | 32,34 | 29,70 | 32,00 | 32,00 | 773.441 |
| 05 abr 2024 | 28,62 | 29,92 | 28,52 | 29,70 | 29,70 | 661.265 |
| 04 abr 2024 | 29,46 | 30,16 | 28,40 | 28,40 | 28,40 | 960.443 |
| 03 abr 2024 | 28,74 | 31,24 | 28,74 | 29,40 | 29,40 | 1.372.790 |
| 02 abr 2024 | 29,30 | 30,78 | 28,76 | 29,58 | 29,58 | 836.590 |
| 01 abr 2024 | 30,84 | 30,84 | 28,00 | 29,30 | 29,30 | 857.942 |
| 29 mar 2024 | 28,30 | 30,78 | 28,22 | 30,30 | 30,30 | 1.085.991 |
| 28 mar 2024 | 28,32 | 29,06 | 27,94 | 28,18 | 28,18 | 809.306 |
| 27 mar 2024 | 28,24 | 29,16 | 27,88 | 28,48 | 28,48 | 581.468 |
| 26 mar 2024 | 29,60 | 29,60 | 28,12 | 28,24 | 28,24 | 690.707 |
| 25 mar 2024 | 29,98 | 30,38 | 29,18 | 29,24 | 29,24 | 890.038 |
| 22 mar 2024 | 31,10 | 31,94 | 29,76 | 29,98 | 29,98 | 1.081.925 |
| 21 mar 2024 | 32,64 | 33,10 | 31,26 | 31,56 | 31,56 | 842.601 |
| 20 mar 2024 | 31,58 | 32,84 | 31,50 | 32,60 | 32,60 | 829.235 |
| 19 mar 2024 | 30,58 | 32,14 | 29,90 | 31,58 | 31,58 | 717.258 |
| 18 mar 2024 | 31,36 | 31,98 | 30,34 | 30,62 | 30,62 | 864.015 |
| 15 mar 2024 | 30,00 | 32,10 | 30,00 | 31,36 | 31,36 | 1.497.008 |
| 14 mar 2024 | 30,92 | 31,40 | 30,00 | 30,00 | 30,00 | 1.233.639 |
| 13 mar 2024 | 31,82 | 32,00 | 30,88 | 31,18 | 31,18 | 1.092.619 |
| 12 mar 2024 | 33,68 | 33,68 | 30,62 | 31,82 | 31,82 | 2.988.477 |
| 11 mar 2024 | 37,80 | 39,40 | 33,88 | 33,88 | 33,88 | 2.736.630 |
| 08 mar 2024 | 38,26 | 38,68 | 36,86 | 37,64 | 37,64 | 1.205.233 |
| 07 mar 2024 | 36,72 | 40,44 | 36,56 | 38,26 | 38,26 | 2.056.593 |
| 06 mar 2024 | 37,80 | 37,80 | 35,06 | 36,78 | 36,78 | 1.883.481 |
| 05 mar 2024 | 35,80 | 39,42 | 35,80 | 37,80 | 37,80 | 2.299.738 |
| 04 mar 2024 | 36,48 | 37,84 | 35,44 | 35,84 | 35,84 | 1.520.768 |
| 01 mar 2024 | 35,44 | 36,84 | 34,96 | 36,48 | 36,48 | 1.051.503 |
| 29 feb 2024 | 36,00 | 36,76 | 34,86 | 35,00 | 35,00 | 807.579 |
| 28 feb 2024 | 36,80 | 37,20 | 35,78 | 35,78 | 35,78 | 1.122.845 |
| 27 feb 2024 | 37,30 | 38,62 | 36,20 | 36,74 | 36,74 | 1.777.731 |
| 26 feb 2024 | 36,10 | 37,70 | 34,82 | 37,30 | 37,30 | 2.533.440 |
| 23 feb 2024 | 35,18 | 36,10 | 34,78 | 35,96 | 35,96 | 1.255.848 |
| 22 feb 2024 | 34,02 | 35,48 | 33,50 | 35,18 | 35,18 | 1.567.953 |
| 21 feb 2024 | 34,48 | 35,30 | 33,68 | 34,02 | 34,02 | 1.672.070 |
| 20 feb 2024 | 34,30 | 34,30 | 32,60 | 33,80 | 33,80 | 1.646.426 |
| 19 feb 2024 | 36,52 | 37,40 | 33,66 | 33,98 | 33,98 | 2.225.125 |
| 16 feb 2024 | 35,70 | 36,60 | 35,16 | 36,38 | 36,38 | 1.171.586 |
| 15 feb 2024 | 34,26 | 35,84 | 34,26 | 35,58 | 35,58 | 1.228.030 |
| 14 feb 2024 | 33,96 | 35,06 | 33,08 | 34,24 | 34,24 | 1.224.035 |
| 13 feb 2024 | 35,52 | 35,68 | 33,76 | 34,04 | 34,04 | 1.376.360 |
| 12 feb 2024 | 34,34 | 35,38 | 34,08 | 35,36 | 35,36 | 1.490.914 |
| 09 feb 2024 | 34,40 | 35,00 | 33,56 | 33,96 | 33,96 | 999.738 |
| 08 feb 2024 | 33,62 | 35,92 | 33,22 | 34,30 | 34,30 | 2.726.438 |
| 07 feb 2024 | 33,38 | 33,92 | 33,02 | 33,22 | 33,22 | 1.313.013 |
| 06 feb 2024 | 33,50 | 34,16 | 32,86 | 33,24 | 33,24 | 2.052.400 |
| 05 feb 2024 | 32,40 | 34,00 | 31,90 | 33,50 | 33,50 | 2.309.101 |
| 02 feb 2024 | 32,68 | 33,50 | 31,06 | 32,60 | 32,60 | 3.268.170 |
| 01 feb 2024 | 30,00 | 32,50 | 29,68 | 32,50 | 32,50 | 3.070.569 |
| 31 ene 2024 | 28,28 | 29,86 | 27,80 | 29,56 | 29,56 | 2.452.489 |
| 30 ene 2024 | 27,70 | 29,14 | 27,48 | 28,22 | 28,22 | 2.915.937 |
| *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.