Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0689 -0,0017 (-0,16%) Petróleo Brent
85,07 -0,17 (-0,20%) Oro
2.334,70 +3,50 (+0,15%) Bitcoin EUR
59.957,27 -178,39 (-0,30%)
Makim Makina Teknolojileri Sanayi Ve Ticaret A.S. (MAKIM.IS)
Istanbul - Istanbul Precio demorado. Divisa en TRY
Añadir a la lista de favoritos
Al cierre: 06:09PM TRT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TRYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 32,40 | 35,64 | 31,96 | 35,64 | 35,64 | 2.102.364 |
| 20 jun 2024 | 30,44 | 32,94 | 30,04 | 32,40 | 32,40 | 1.238.040 |
| 14 jun 2024 | 29,50 | 32,02 | 29,50 | 30,44 | 30,44 | 1.190.065 |
| 13 jun 2024 | 28,60 | 29,60 | 28,42 | 29,12 | 29,12 | 620.644 |
| 12 jun 2024 | 29,86 | 30,76 | 28,76 | 29,00 | 29,00 | 1.555.150 |
| 11 jun 2024 | 30,32 | 32,40 | 29,80 | 31,46 | 31,46 | 771.210 |
| 10 jun 2024 | 29,96 | 31,06 | 29,10 | 30,32 | 30,32 | 629.120 |
| 07 jun 2024 | 31,22 | 31,88 | 29,96 | 30,00 | 30,00 | 689.309 |
| 06 jun 2024 | 30,74 | 32,74 | 30,44 | 31,22 | 31,22 | 1.323.712 |
| 05 jun 2024 | 29,44 | 31,40 | 29,04 | 30,64 | 30,64 | 1.644.609 |
| 04 jun 2024 | 26,76 | 29,44 | 26,66 | 29,44 | 29,44 | 2.692.836 |
| 03 jun 2024 | 27,00 | 27,34 | 26,36 | 26,78 | 26,78 | 475.641 |
| 31 may 2024 | 26,82 | 27,66 | 26,32 | 27,00 | 27,00 | 539.515 |
| 30 may 2024 | 26,86 | 27,26 | 26,30 | 26,56 | 26,56 | 602.145 |
| 29 may 2024 | 27,94 | 28,28 | 26,80 | 26,80 | 26,80 | 798.040 |
| 28 may 2024 | 28,48 | 28,92 | 27,92 | 28,10 | 28,10 | 372.315 |
| 27 may 2024 | 28,98 | 29,84 | 28,22 | 28,48 | 28,48 | 657.063 |
| 24 may 2024 | 28,74 | 29,90 | 28,40 | 29,06 | 29,06 | 1.119.938 |
| 23 may 2024 | 31,54 | 31,54 | 28,46 | 28,82 | 28,82 | 3.973.749 |
| 22 may 2024 | 30,76 | 32,20 | 30,40 | 31,62 | 31,62 | 822.996 |
| 21 may 2024 | 31,06 | 31,40 | 30,16 | 30,76 | 30,76 | 695.933 |
| 20 may 2024 | 30,00 | 31,22 | 29,76 | 30,82 | 30,82 | 951.676 |
| 17 may 2024 | 30,30 | 30,50 | 29,90 | 30,16 | 30,16 | 630.787 |
| 16 may 2024 | 30,08 | 30,62 | 29,34 | 30,30 | 30,30 | 750.719 |
| 15 may 2024 | 29,12 | 30,46 | 29,08 | 29,98 | 29,98 | 1.102.289 |
| 14 may 2024 | 29,14 | 29,94 | 28,16 | 29,00 | 29,00 | 1.063.873 |
| 13 may 2024 | 29,06 | 31,08 | 28,30 | 29,14 | 29,14 | 1.700.376 |
| 10 may 2024 | 28,50 | 31,20 | 28,38 | 29,10 | 29,10 | 3.447.060 |
| 09 may 2024 | 30,60 | 30,60 | 28,40 | 28,50 | 28,50 | 1.515.152 |
| 08 may 2024 | 30,22 | 30,58 | 29,22 | 29,96 | 29,96 | 1.619.485 |
| 07 may 2024 | 28,40 | 30,24 | 26,98 | 30,24 | 30,24 | 4.160.181 |
| 06 may 2024 | 26,24 | 27,50 | 26,24 | 27,50 | 27,50 | 532.052 |
| 03 may 2024 | 25,80 | 26,40 | 25,60 | 26,40 | 26,40 | 503.974 |
| 02 may 2024 | 26,30 | 27,06 | 25,58 | 25,80 | 25,80 | 1.113.780 |
| 30 abr 2024 | 27,40 | 27,84 | 26,04 | 26,30 | 26,30 | 1.259.811 |
| 29 abr 2024 | 27,72 | 27,80 | 26,36 | 27,36 | 27,36 | 943.306 |
| 26 abr 2024 | 27,48 | 28,32 | 27,20 | 27,50 | 27,50 | 638.785 |
| 25 abr 2024 | 27,26 | 28,70 | 26,64 | 27,38 | 27,38 | 789.987 |
| 24 abr 2024 | 28,48 | 30,20 | 25,98 | 27,28 | 27,28 | 2.634.771 |
| 22 abr 2024 | 26,74 | 27,80 | 26,74 | 27,56 | 27,56 | 876.956 |
| 19 abr 2024 | 25,66 | 26,78 | 25,36 | 26,18 | 26,18 | 661.816 |
| 18 abr 2024 | 25,60 | 25,96 | 25,00 | 25,66 | 25,66 | 420.457 |
| 17 abr 2024 | 24,98 | 25,74 | 24,88 | 25,40 | 25,40 | 663.818 |
| 16 abr 2024 | 25,54 | 26,50 | 24,30 | 24,98 | 24,98 | 737.695 |
| 15 abr 2024 | 24,60 | 26,26 | 24,60 | 25,54 | 25,54 | 696.276 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 24,38 | 25,50 | 24,04 | 25,40 | 25,40 | 525.848 |
| 05 abr 2024 | 23,50 | 24,38 | 23,50 | 24,28 | 24,28 | 412.167 |
| 04 abr 2024 | 23,20 | 24,10 | 23,12 | 23,50 | 23,50 | 501.621 |
| 03 abr 2024 | 22,72 | 23,78 | 22,66 | 23,04 | 23,04 | 434.511 |
| 02 abr 2024 | 23,74 | 24,70 | 23,00 | 23,28 | 23,28 | 524.751 |
| 01 abr 2024 | 24,50 | 25,24 | 23,34 | 23,70 | 23,70 | 714.928 |
| 29 mar 2024 | 24,16 | 24,78 | 23,60 | 24,46 | 24,46 | 711.373 |
| 28 mar 2024 | 23,76 | 25,32 | 22,86 | 24,14 | 24,14 | 2.124.283 |
| 27 mar 2024 | 23,44 | 24,50 | 23,20 | 23,32 | 23,32 | 800.582 |
| 26 mar 2024 | 25,50 | 25,62 | 23,40 | 23,40 | 23,40 | 986.208 |
| 26 mar 2024 | 200:100 Split de acciones | |||||
| 25 mar 2024 | 26,38 | 26,80 | 25,40 | 25,48 | 25,48 | 1.483.362 |
| 22 mar 2024 | 29,58 | 29,95 | 26,35 | 26,35 | 26,35 | 3.244.294 |
| 21 mar 2024 | 26,65 | 29,25 | 25,77 | 29,25 | 29,25 | 1.057.474 |
| 20 mar 2024 | 26,55 | 27,30 | 26,50 | 26,60 | 26,60 | 920.644 |
| 19 mar 2024 | 25,50 | 26,75 | 25,50 | 26,55 | 26,55 | 397.830 |
| 18 mar 2024 | 27,50 | 28,13 | 24,83 | 25,50 | 25,50 | 697.290 |
| 15 mar 2024 | 27,50 | 27,60 | 26,58 | 27,50 | 27,50 | 422.456 |
| 14 mar 2024 | 27,73 | 28,10 | 27,30 | 27,52 | 27,52 | 647.098 |
| 13 mar 2024 | 27,25 | 27,98 | 26,55 | 27,73 | 27,73 | 454.880 |
| 12 mar 2024 | 28,00 | 28,35 | 26,75 | 27,30 | 27,30 | 549.594 |
| 11 mar 2024 | 28,48 | 29,05 | 27,75 | 27,75 | 27,75 | 699.082 |
| 08 mar 2024 | 28,15 | 29,30 | 27,67 | 28,15 | 28,15 | 1.344.808 |
| 07 mar 2024 | 28,25 | 29,40 | 27,50 | 28,15 | 28,15 | 1.769.256 |
| 06 mar 2024 | 28,75 | 28,92 | 26,67 | 27,70 | 27,70 | 1.439.008 |
| 05 mar 2024 | 28,30 | 30,10 | 28,30 | 28,75 | 28,75 | 724.882 |
| 04 mar 2024 | 30,13 | 33,13 | 28,63 | 28,65 | 28,65 | 1.107.118 |
| 01 mar 2024 | 30,35 | 31,13 | 29,92 | 30,13 | 30,13 | 527.746 |
| 29 feb 2024 | 31,27 | 31,63 | 30,30 | 30,30 | 30,30 | 611.812 |
| 28 feb 2024 | 32,40 | 33,50 | 30,15 | 31,25 | 31,25 | 1.345.716 |
| 27 feb 2024 | 32,30 | 33,40 | 31,27 | 33,03 | 33,03 | 1.081.688 |
| 26 feb 2024 | 32,47 | 33,50 | 31,80 | 32,17 | 32,17 | 1.394.130 |
| 23 feb 2024 | 31,20 | 32,58 | 30,33 | 32,15 | 32,15 | 2.177.306 |
| 22 feb 2024 | 28,88 | 31,45 | 28,50 | 31,08 | 31,08 | 2.476.674 |
| 21 feb 2024 | 27,85 | 29,20 | 27,85 | 28,88 | 28,88 | 1.070.348 |
| 20 feb 2024 | 27,50 | 28,63 | 27,40 | 28,23 | 28,23 | 920.878 |
| 19 feb 2024 | 29,50 | 29,83 | 27,58 | 27,58 | 27,58 | 1.829.128 |
| 16 feb 2024 | 29,42 | 29,98 | 28,85 | 29,33 | 29,33 | 704.606 |
| 15 feb 2024 | 29,33 | 30,05 | 27,88 | 29,15 | 29,15 | 965.746 |
| 14 feb 2024 | 28,33 | 29,17 | 27,52 | 28,83 | 28,83 | 1.039.682 |
| 13 feb 2024 | 29,23 | 29,25 | 27,95 | 27,95 | 27,95 | 956.872 |
| 12 feb 2024 | 29,42 | 29,63 | 28,70 | 28,83 | 28,83 | 816.392 |
| 09 feb 2024 | 28,80 | 29,98 | 28,25 | 28,90 | 28,90 | 852.718 |
| 08 feb 2024 | 28,23 | 29,60 | 27,70 | 28,77 | 28,77 | 1.259.122 |
| 07 feb 2024 | 27,13 | 28,38 | 27,00 | 28,20 | 28,20 | 1.318.174 |
| 06 feb 2024 | 26,73 | 27,27 | 26,23 | 26,90 | 26,90 | 1.271.382 |
| 05 feb 2024 | 25,75 | 26,85 | 25,65 | 26,73 | 26,73 | 1.357.476 |
| 02 feb 2024 | 26,77 | 27,45 | 25,83 | 25,85 | 25,85 | 1.884.220 |
| 01 feb 2024 | 26,35 | 27,38 | 26,00 | 26,83 | 26,83 | 1.367.266 |
| 31 ene 2024 | 26,02 | 26,73 | 25,70 | 26,35 | 26,35 | 1.119.492 |
| 30 ene 2024 | 25,95 | 26,38 | 25,67 | 26,00 | 26,00 | 703.328 |
| 29 ene 2024 | 26,48 | 26,92 | 25,25 | 25,92 | 25,92 | 1.648.048 |
| 26 ene 2024 | 27,20 | 27,98 | 26,17 | 26,20 | 26,20 | 1.988.726 |
| 25 ene 2024 | 26,05 | 27,75 | 25,35 | 27,20 | 27,20 | 4.061.574 |
| *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.