Mercados españoles cerrados
S&P 500
5.035,69 -80,48 (-1,57%) Nasdaq
15.657,82 -325,26 (-2,04%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0671 -0,0054 (-0,50%) Petróleo Brent
87,88 -0,52 (-0,59%) Bitcoin EUR
56.375,78 -2.659,45 (-4,50%)
Koza Altin Isletmeleri A.S. (KOZAL.IS)
Istanbul - Istanbul Precio demorado. Divisa en TRY
Añadir a la lista de favoritos
Al cierre: 06:09PM TRT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TRYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 24,10 | 24,12 | 23,24 | 23,26 | 23,26 | 68.327.212 |
| 29 abr 2024 | 23,54 | 23,96 | 23,22 | 23,90 | 23,90 | 86.605.435 |
| 26 abr 2024 | 23,16 | 23,74 | 22,98 | 23,40 | 23,40 | 78.379.322 |
| 25 abr 2024 | 23,02 | 23,36 | 22,78 | 23,04 | 23,04 | 63.499.625 |
| 24 abr 2024 | 23,60 | 23,84 | 22,88 | 22,90 | 22,90 | 71.047.684 |
| 22 abr 2024 | 23,62 | 24,12 | 23,30 | 23,46 | 23,46 | 71.207.103 |
| 19 abr 2024 | 22,98 | 23,68 | 22,86 | 23,54 | 23,54 | 82.558.815 |
| 18 abr 2024 | 23,76 | 23,92 | 22,94 | 23,20 | 23,20 | 78.939.440 |
| 17 abr 2024 | 24,82 | 25,10 | 23,60 | 23,70 | 23,70 | 103.377.344 |
| 16 abr 2024 | 24,86 | 25,32 | 24,12 | 24,52 | 24,52 | 209.573.154 |
| 15 abr 2024 | 24,88 | 25,28 | 24,16 | 24,50 | 24,50 | 128.377.764 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 24,00 | 24,72 | 23,56 | 24,72 | 24,72 | 108.400.975 |
| 05 abr 2024 | 22,26 | 23,80 | 22,26 | 23,70 | 23,70 | 99.280.591 |
| 04 abr 2024 | 21,42 | 22,62 | 21,42 | 22,04 | 22,04 | 88.360.777 |
| 03 abr 2024 | 21,36 | 22,02 | 21,08 | 21,26 | 21,26 | 75.643.246 |
| 02 abr 2024 | 22,06 | 22,52 | 21,24 | 21,38 | 21,38 | 81.423.014 |
| 01 abr 2024 | 23,00 | 23,08 | 21,78 | 21,88 | 21,88 | 67.687.617 |
| 29 mar 2024 | 22,50 | 23,44 | 22,32 | 23,30 | 23,30 | 76.197.627 |
| 28 mar 2024 | 21,70 | 22,58 | 21,70 | 22,38 | 22,38 | 88.944.456 |
| 27 mar 2024 | 21,22 | 21,88 | 21,06 | 21,60 | 21,60 | 76.520.311 |
| 26 mar 2024 | 22,16 | 22,34 | 21,08 | 21,18 | 21,18 | 66.652.133 |
| 25 mar 2024 | 22,58 | 23,04 | 21,90 | 22,04 | 22,04 | 92.870.235 |
| 22 mar 2024 | 22,26 | 23,04 | 22,10 | 22,60 | 22,60 | 112.488.823 |
| 21 mar 2024 | 22,42 | 22,76 | 22,04 | 22,16 | 22,16 | 79.952.114 |
| 20 mar 2024 | 22,22 | 22,72 | 22,14 | 22,16 | 22,16 | 89.992.430 |
| 19 mar 2024 | 22,26 | 22,48 | 22,04 | 22,22 | 22,22 | 51.251.898 |
| 18 mar 2024 | 23,28 | 23,34 | 22,14 | 22,26 | 22,26 | 51.518.662 |
| 15 mar 2024 | 22,86 | 23,44 | 22,76 | 23,22 | 23,22 | 62.845.962 |
| 14 mar 2024 | 23,20 | 23,34 | 22,60 | 22,82 | 22,82 | 68.278.920 |
| 13 mar 2024 | 24,20 | 24,32 | 23,08 | 23,10 | 23,10 | 67.557.496 |
| 12 mar 2024 | 25,34 | 25,58 | 24,08 | 24,14 | 24,14 | 63.361.368 |
| 11 mar 2024 | 25,72 | 25,88 | 25,08 | 25,34 | 25,34 | 81.430.708 |
| 08 mar 2024 | 24,86 | 25,68 | 24,60 | 25,20 | 25,20 | 157.696.818 |
| 07 mar 2024 | 23,72 | 24,86 | 23,72 | 24,84 | 24,84 | 129.369.901 |
| 06 mar 2024 | 24,46 | 24,84 | 23,34 | 23,58 | 23,58 | 186.983.363 |
| 05 mar 2024 | 22,96 | 25,14 | 22,92 | 24,40 | 24,40 | 279.649.801 |
| 04 mar 2024 | 22,84 | 23,56 | 22,54 | 22,86 | 22,86 | 122.861.812 |
| 01 mar 2024 | 22,82 | 23,34 | 22,46 | 22,78 | 22,78 | 128.831.591 |
| 29 feb 2024 | 21,52 | 23,64 | 21,48 | 22,90 | 22,90 | 256.749.718 |
| 28 feb 2024 | 21,90 | 22,20 | 21,50 | 21,50 | 21,50 | 51.765.342 |
| 27 feb 2024 | 22,84 | 22,86 | 21,98 | 22,00 | 22,00 | 67.346.031 |
| 26 feb 2024 | 23,44 | 23,76 | 22,80 | 22,80 | 22,80 | 93.860.599 |
| 23 feb 2024 | 23,92 | 23,98 | 23,36 | 23,44 | 23,44 | 55.292.893 |
| 22 feb 2024 | 23,78 | 24,10 | 23,52 | 23,84 | 23,84 | 73.807.291 |
| 21 feb 2024 | 24,14 | 24,16 | 23,42 | 23,68 | 23,68 | 63.344.483 |
| 20 feb 2024 | 23,58 | 24,12 | 23,54 | 24,02 | 24,02 | 83.403.553 |
| 19 feb 2024 | 24,36 | 24,42 | 23,32 | 23,44 | 23,44 | 89.414.807 |
| 16 feb 2024 | 23,24 | 24,20 | 23,20 | 24,02 | 24,02 | 167.598.454 |
| 15 feb 2024 | 22,70 | 23,44 | 22,66 | 23,12 | 23,12 | 97.637.303 |
| 14 feb 2024 | 22,68 | 22,70 | 22,26 | 22,70 | 22,70 | 56.493.599 |
| 13 feb 2024 | 22,80 | 23,62 | 22,52 | 22,64 | 22,64 | 138.245.965 |
| 12 feb 2024 | 23,06 | 23,10 | 22,42 | 22,90 | 22,90 | 104.138.192 |
| 09 feb 2024 | 21,36 | 22,44 | 21,34 | 22,14 | 22,14 | 198.577.157 |
| 08 feb 2024 | 21,18 | 21,44 | 21,12 | 21,22 | 21,22 | 73.679.521 |
| 07 feb 2024 | 21,30 | 21,60 | 21,08 | 21,12 | 21,12 | 103.487.365 |
| 06 feb 2024 | 21,42 | 21,46 | 21,08 | 21,24 | 21,24 | 93.998.050 |
| 05 feb 2024 | 21,24 | 21,38 | 21,10 | 21,36 | 21,36 | 68.558.234 |
| 02 feb 2024 | 21,32 | 21,84 | 20,96 | 21,08 | 21,08 | 84.025.048 |
| 01 feb 2024 | 20,78 | 21,42 | 20,78 | 21,20 | 21,20 | 107.342.912 |
| 31 ene 2024 | 20,68 | 21,04 | 20,54 | 20,76 | 20,76 | 74.256.285 |
| 30 ene 2024 | 21,00 | 21,20 | 20,64 | 20,74 | 20,74 | 77.453.129 |
| 29 ene 2024 | 21,00 | 21,14 | 20,76 | 20,94 | 20,94 | 83.930.939 |
| 26 ene 2024 | 20,54 | 20,92 | 20,34 | 20,88 | 20,88 | 90.080.307 |
| 25 ene 2024 | 20,06 | 20,56 | 20,04 | 20,48 | 20,48 | 79.808.812 |
| 24 ene 2024 | 19,78 | 20,10 | 19,53 | 19,93 | 19,93 | 65.172.606 |
| 23 ene 2024 | 20,32 | 20,42 | 19,67 | 19,71 | 19,71 | 62.179.637 |
| 22 ene 2024 | 20,14 | 20,54 | 20,04 | 20,10 | 20,10 | 63.079.803 |
| 19 ene 2024 | 20,20 | 20,36 | 20,04 | 20,20 | 20,20 | 57.472.001 |
| 18 ene 2024 | 20,54 | 20,58 | 20,10 | 20,12 | 20,12 | 61.984.547 |
| 17 ene 2024 | 20,20 | 20,68 | 20,18 | 20,36 | 20,36 | 86.451.182 |
| 16 ene 2024 | 20,50 | 20,60 | 20,28 | 20,34 | 20,34 | 97.909.181 |
| 15 ene 2024 | 20,62 | 20,68 | 20,24 | 20,40 | 20,40 | 78.625.843 |
| 12 ene 2024 | 19,75 | 21,52 | 19,61 | 20,40 | 20,40 | 104.541.215 |
| 11 ene 2024 | 19,69 | 20,24 | 19,68 | 19,91 | 19,91 | 99.894.500 |
| 10 ene 2024 | 19,45 | 19,77 | 19,39 | 19,60 | 19,60 | 76.421.569 |
| 09 ene 2024 | 19,86 | 20,36 | 19,45 | 19,45 | 19,45 | 100.762.759 |
| 08 ene 2024 | 19,75 | 19,99 | 19,69 | 19,78 | 19,78 | 59.592.076 |
| 05 ene 2024 | 19,65 | 19,68 | 19,33 | 19,65 | 19,65 | 42.220.960 |
| 04 ene 2024 | 19,18 | 19,69 | 19,06 | 19,67 | 19,67 | 54.422.489 |
| 03 ene 2024 | 19,89 | 20,46 | 19,18 | 19,22 | 19,22 | 76.622.403 |
| 02 ene 2024 | 19,64 | 19,96 | 19,60 | 19,91 | 19,91 | 59.312.280 |
| 29 dic 2023 | 19,57 | 19,80 | 19,16 | 19,53 | 19,53 | 54.120.248 |
| 28 dic 2023 | 19,27 | 19,87 | 19,27 | 19,57 | 19,57 | 53.545.992 |
| 27 dic 2023 | 18,93 | 19,49 | 18,52 | 19,31 | 19,31 | 59.509.447 |
| 26 dic 2023 | 19,23 | 19,42 | 18,64 | 18,99 | 18,99 | 62.579.680 |
| 25 dic 2023 | 20,06 | 20,08 | 18,88 | 19,09 | 19,09 | 31.093.416 |
| 22 dic 2023 | 21,00 | 21,08 | 20,06 | 20,20 | 20,20 | 64.943.695 |
| 21 dic 2023 | 20,18 | 21,02 | 19,99 | 21,00 | 21,00 | 48.774.438 |
| 20 dic 2023 | 20,40 | 20,90 | 20,12 | 20,18 | 20,18 | 47.753.523 |
| 19 dic 2023 | 20,50 | 20,52 | 20,06 | 20,40 | 20,40 | 47.302.631 |
| 18 dic 2023 | 20,98 | 21,50 | 20,30 | 20,40 | 20,40 | 54.166.659 |
| 15 dic 2023 | 20,70 | 21,34 | 20,64 | 21,18 | 21,18 | 59.189.414 |
| 14 dic 2023 | 20,36 | 20,80 | 20,10 | 20,74 | 20,74 | 57.983.503 |
| 13 dic 2023 | 20,86 | 21,06 | 20,06 | 20,06 | 20,06 | 62.174.212 |
| 12 dic 2023 | 21,06 | 21,18 | 20,64 | 21,06 | 21,06 | 58.164.933 |
| 11 dic 2023 | 21,90 | 21,96 | 21,06 | 21,06 | 21,06 | 55.893.908 |
| 08 dic 2023 | 22,82 | 22,84 | 21,90 | 21,94 | 21,94 | 55.029.547 |
| 07 dic 2023 | 22,66 | 22,88 | 21,92 | 22,76 | 22,76 | 65.399.005 |
| 06 dic 2023 | 23,98 | 24,00 | 22,64 | 22,70 | 22,70 | 75.233.030 |
| *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.