Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.351,61 -2.121,94 (-3,63%)
Oylum Sinai Yatirimlar Anonim Sirketi (OYLUM.IS)
Istanbul - Istanbul Precio demorado. Divisa en TRY
Añadir a la lista de favoritos
Al cierre: 06:09PM TRT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en TRYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | 3.893.588 |
| 09 may 2024 | 11,83 | 12,18 | 11,30 | 11,87 | 11,87 | 6.337.394 |
| 08 may 2024 | 11,62 | 12,38 | 11,44 | 11,72 | 11,72 | 9.463.706 |
| 07 may 2024 | 11,20 | 12,01 | 10,92 | 11,50 | 11,50 | 9.913.295 |
| 06 may 2024 | 11,53 | 11,78 | 11,02 | 11,05 | 11,05 | 3.974.581 |
| 03 may 2024 | 11,18 | 11,54 | 11,12 | 11,39 | 11,39 | 3.513.800 |
| 02 may 2024 | 11,07 | 11,38 | 10,83 | 11,18 | 11,18 | 3.876.279 |
| 30 abr 2024 | 10,62 | 11,68 | 10,54 | 11,03 | 11,03 | 5.289.387 |
| 29 abr 2024 | 10,90 | 10,98 | 10,50 | 10,62 | 10,62 | 2.193.841 |
| 26 abr 2024 | 10,99 | 11,16 | 10,50 | 10,89 | 10,89 | 1.746.004 |
| 25 abr 2024 | 11,00 | 11,33 | 10,89 | 11,00 | 11,00 | 2.395.162 |
| 24 abr 2024 | 11,17 | 11,46 | 10,89 | 11,00 | 11,00 | 1.859.217 |
| 22 abr 2024 | 10,94 | 11,24 | 10,94 | 11,15 | 11,15 | 1.983.958 |
| 19 abr 2024 | 10,61 | 10,99 | 10,48 | 10,85 | 10,85 | 1.331.752 |
| 18 abr 2024 | 10,75 | 10,77 | 10,36 | 10,63 | 10,63 | 1.159.710 |
| 17 abr 2024 | 10,74 | 10,91 | 10,50 | 10,60 | 10,60 | 1.441.724 |
| 16 abr 2024 | 11,15 | 11,24 | 10,50 | 10,69 | 10,69 | 1.938.000 |
| 15 abr 2024 | 11,00 | 11,60 | 10,71 | 11,25 | 11,25 | 1.921.294 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 10,25 | 10,90 | 10,25 | 10,86 | 10,86 | 1.438.668 |
| 05 abr 2024 | 9,90 | 10,21 | 9,90 | 10,21 | 10,21 | 1.632.965 |
| 04 abr 2024 | 10,01 | 10,24 | 9,81 | 9,88 | 9,88 | 1.312.626 |
| 03 abr 2024 | 10,08 | 10,12 | 9,85 | 10,01 | 10,01 | 791.061 |
| 02 abr 2024 | 10,36 | 10,49 | 10,02 | 10,14 | 10,14 | 1.117.027 |
| 01 abr 2024 | 10,82 | 10,85 | 10,10 | 10,36 | 10,36 | 1.317.301 |
| 29 mar 2024 | 10,44 | 10,82 | 10,11 | 10,82 | 10,82 | 1.785.598 |
| 28 mar 2024 | 10,31 | 10,71 | 10,21 | 10,44 | 10,44 | 1.242.278 |
| 27 mar 2024 | 10,07 | 10,50 | 9,99 | 10,30 | 10,30 | 1.553.130 |
| 26 mar 2024 | 10,59 | 10,62 | 10,06 | 10,06 | 10,06 | 2.195.522 |
| 25 mar 2024 | 10,98 | 11,13 | 10,49 | 10,50 | 10,50 | 2.779.445 |
| 22 mar 2024 | 11,28 | 11,49 | 10,79 | 10,98 | 10,98 | 1.519.921 |
| 21 mar 2024 | 11,42 | 11,52 | 11,15 | 11,28 | 11,28 | 1.988.585 |
| 20 mar 2024 | 11,66 | 11,93 | 11,34 | 11,38 | 11,38 | 1.854.600 |
| 19 mar 2024 | 12,33 | 12,33 | 11,37 | 11,64 | 11,64 | 3.814.093 |
| 18 mar 2024 | 11,55 | 11,59 | 11,12 | 11,21 | 11,21 | 2.496.409 |
| 15 mar 2024 | 11,86 | 11,86 | 11,31 | 11,31 | 11,31 | 1.984.537 |
| 14 mar 2024 | 11,74 | 11,88 | 11,46 | 11,86 | 11,86 | 2.291.759 |
| 13 mar 2024 | 12,14 | 12,18 | 11,59 | 11,73 | 11,73 | 3.034.951 |
| 12 mar 2024 | 12,60 | 12,75 | 11,82 | 12,09 | 12,09 | 2.707.931 |
| 11 mar 2024 | 13,03 | 13,50 | 12,40 | 12,52 | 12,52 | 3.454.968 |
| 08 mar 2024 | 12,60 | 13,15 | 12,48 | 12,86 | 12,86 | 5.573.181 |
| 07 mar 2024 | 11,96 | 12,65 | 11,96 | 12,36 | 12,36 | 5.096.790 |
| 06 mar 2024 | 12,54 | 12,59 | 11,76 | 11,87 | 11,87 | 4.551.064 |
| 05 mar 2024 | 12,19 | 12,89 | 11,59 | 12,48 | 12,48 | 8.612.900 |
| 04 mar 2024 | 12,87 | 13,87 | 11,92 | 12,20 | 12,20 | 15.074.174 |
| 01 mar 2024 | 11,43 | 12,61 | 11,43 | 12,61 | 12,61 | 10.731.993 |
| 29 feb 2024 | 11,35 | 11,84 | 11,21 | 11,47 | 11,47 | 3.017.369 |
| 28 feb 2024 | 12,00 | 12,09 | 11,29 | 11,51 | 11,51 | 4.600.893 |
| 27 feb 2024 | 12,16 | 12,41 | 11,65 | 11,91 | 11,91 | 10.067.061 |
| 26 feb 2024 | 11,25 | 11,90 | 11,13 | 11,90 | 11,90 | 8.173.740 |
| 23 feb 2024 | 10,43 | 11,13 | 10,33 | 10,82 | 10,82 | 6.418.998 |
| 22 feb 2024 | 9,94 | 10,60 | 9,91 | 10,43 | 10,43 | 5.720.627 |
| 21 feb 2024 | 10,25 | 10,29 | 9,87 | 9,93 | 9,93 | 3.605.334 |
| 20 feb 2024 | 10,49 | 10,55 | 10,09 | 10,23 | 10,23 | 3.137.943 |
| 19 feb 2024 | 10,26 | 10,53 | 10,17 | 10,48 | 10,48 | 5.206.289 |
| 16 feb 2024 | 10,48 | 10,56 | 10,19 | 10,21 | 10,21 | 4.639.542 |
| 15 feb 2024 | 10,53 | 10,84 | 10,22 | 10,29 | 10,29 | 4.924.332 |
| 14 feb 2024 | 10,05 | 10,55 | 9,72 | 10,42 | 10,42 | 7.441.877 |
| 13 feb 2024 | 10,80 | 10,98 | 10,00 | 10,06 | 10,06 | 6.005.288 |
| 12 feb 2024 | 10,73 | 10,90 | 10,55 | 10,80 | 10,80 | 4.012.312 |
| 09 feb 2024 | 10,66 | 11,00 | 10,50 | 10,75 | 10,75 | 3.504.598 |
| 08 feb 2024 | 10,10 | 10,81 | 10,10 | 10,60 | 10,60 | 4.903.726 |
| 07 feb 2024 | 10,05 | 10,24 | 9,98 | 10,10 | 10,10 | 3.536.766 |
| 06 feb 2024 | 9,86 | 10,14 | 9,60 | 10,05 | 10,05 | 3.765.400 |
| 05 feb 2024 | 9,51 | 9,84 | 9,41 | 9,80 | 9,80 | 4.366.437 |
| 02 feb 2024 | 9,58 | 9,64 | 9,30 | 9,52 | 9,52 | 3.514.800 |
| 01 feb 2024 | 9,40 | 9,59 | 9,31 | 9,58 | 9,58 | 2.903.097 |
| 31 ene 2024 | 9,16 | 9,36 | 9,07 | 9,34 | 9,34 | 2.952.222 |
| 30 ene 2024 | 9,01 | 9,25 | 8,92 | 9,15 | 9,15 | 3.329.151 |
| 29 ene 2024 | 9,31 | 9,39 | 8,96 | 9,00 | 9,00 | 3.684.968 |
| 26 ene 2024 | 9,26 | 9,48 | 9,13 | 9,22 | 9,22 | 3.970.398 |
| 25 ene 2024 | 9,11 | 9,32 | 9,08 | 9,24 | 9,24 | 3.859.426 |
| 24 ene 2024 | 8,95 | 9,24 | 8,94 | 9,09 | 9,09 | 3.698.158 |
| 23 ene 2024 | 8,78 | 9,28 | 8,73 | 8,91 | 8,91 | 7.186.990 |
| 22 ene 2024 | 8,65 | 8,98 | 8,64 | 8,71 | 8,71 | 3.563.162 |
| 19 ene 2024 | 8,73 | 8,86 | 8,60 | 8,63 | 8,63 | 2.544.723 |
| 18 ene 2024 | 8,76 | 8,95 | 8,70 | 8,71 | 8,71 | 2.767.132 |
| 17 ene 2024 | 8,62 | 9,18 | 8,62 | 8,69 | 8,69 | 5.834.364 |
| 16 ene 2024 | 8,47 | 9,04 | 8,37 | 8,66 | 8,66 | 6.100.981 |
| 15 ene 2024 | 8,77 | 9,05 | 8,38 | 8,46 | 8,46 | 5.694.225 |
| 12 ene 2024 | 7,98 | 8,72 | 7,85 | 8,72 | 8,72 | 7.369.172 |
| 11 ene 2024 | 8,22 | 8,23 | 7,92 | 7,93 | 7,93 | 4.343.635 |
| 10 ene 2024 | 8,62 | 8,83 | 8,15 | 8,15 | 8,15 | 9.366.759 |
| 09 ene 2024 | 8,15 | 8,95 | 8,02 | 8,62 | 8,62 | 10.037.025 |
| 08 ene 2024 | 8,23 | 8,51 | 8,01 | 8,15 | 8,15 | 3.160.521 |
| 05 ene 2024 | 8,19 | 8,30 | 8,07 | 8,23 | 8,23 | 1.589.168 |
| 04 ene 2024 | 8,02 | 8,32 | 7,85 | 8,16 | 8,16 | 1.970.907 |
| 03 ene 2024 | 8,20 | 8,59 | 7,95 | 8,01 | 8,01 | 3.635.264 |
| 02 ene 2024 | 7,46 | 8,20 | 7,46 | 8,20 | 8,20 | 3.016.669 |
| 29 dic 2023 | 7,36 | 7,54 | 7,28 | 7,46 | 7,46 | 1.749.708 |
| 28 dic 2023 | 7,21 | 7,52 | 7,20 | 7,35 | 7,35 | 1.566.008 |
| 27 dic 2023 | 6,90 | 7,35 | 6,56 | 7,18 | 7,18 | 2.140.449 |
| 26 dic 2023 | 6,82 | 6,96 | 6,61 | 6,86 | 6,86 | 1.745.572 |
| 25 dic 2023 | 6,92 | 7,03 | 6,64 | 6,76 | 6,76 | 1.123.777 |
| 22 dic 2023 | 7,35 | 7,37 | 7,10 | 7,13 | 7,13 | 1.317.974 |
| 21 dic 2023 | 7,20 | 7,37 | 7,11 | 7,30 | 7,30 | 1.348.907 |
| 20 dic 2023 | 7,51 | 7,57 | 7,19 | 7,25 | 7,25 | 1.504.392 |
| 19 dic 2023 | 7,53 | 7,60 | 7,47 | 7,51 | 7,51 | 921.004 |
| 18 dic 2023 | 7,89 | 7,92 | 7,51 | 7,54 | 7,54 | 1.608.679 |
| 15 dic 2023 | 7,83 | 7,91 | 7,74 | 7,89 | 7,89 | 1.856.772 |
| *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.