U.S. markets closed

Adese Gayrimenkul Yatirim A.S. (ADESE.IS)

Istanbul - Istanbul Precio retrasado. Divisa en TRY.
Añadir a la lista de seguimiento
2.5000+0.0300 (+1.21%)
Al cierre: 06:09PM TRT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TRYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 20242.49002.51002.42002.50002.500097,979,417
08 may 20242.33002.52002.32002.47002.4700292,215,255
07 may 20242.36002.37002.25002.32002.320080,497,356
06 may 20242.36002.39002.33002.35002.350083,819,275
03 may 20242.34002.38002.31002.35002.350061,486,431
02 may 20242.28002.36002.28002.33002.330072,281,466
30 abr 20242.34002.36002.25002.27002.2700107,650,218
29 abr 20242.39002.44002.33002.34002.340072,310,662
26 abr 20242.37002.39002.34002.37002.370046,609,040
25 abr 20242.38002.42002.34002.36002.360073,784,552
24 abr 20242.35002.42002.34002.37002.370064,615,279
22 abr 20242.30002.39002.29002.33002.330070,638,907
19 abr 20242.23002.28002.20002.27002.270032,769,833
18 abr 20242.23002.25002.20002.24002.240030,897,293
17 abr 20242.27002.29002.21002.22002.220053,697,903
16 abr 20242.33002.34002.24002.25002.250046,362,248
15 abr 20242.36002.41002.33002.34002.340042,609,678
09 abr 2024------
08 abr 20242.31002.41002.30002.37002.370034,760,695
05 abr 20242.22002.33002.22002.31002.310031,557,413
04 abr 20242.16002.25002.15002.20002.200033,737,106
03 abr 20242.16002.20002.12002.15002.150030,602,897
02 abr 20242.22002.25002.15002.16002.160039,240,050
01 abr 20242.38002.39002.18002.21002.210057,740,655
29 mar 20242.30002.34002.29002.32002.320026,645,463
28 mar 20242.28002.31002.26002.29002.290029,900,588
27 mar 20242.26002.31002.23002.27002.270048,557,641
26 mar 20242.32002.33002.23002.24002.240060,358,292
25 mar 20242.45002.49002.32002.32002.320057,958,080
22 mar 20242.46002.48002.38002.43002.430042,858,249
21 mar 20242.55002.59002.44002.45002.450053,507,666
20 mar 20242.63002.65002.53002.54002.540062,537,906
19 mar 20242.62002.66002.60002.63002.630041,233,047
18 mar 20242.76002.77002.61002.62002.620063,453,326
15 mar 20242.88002.91002.76002.76002.760069,331,705
14 mar 20242.81002.84002.74002.78002.780060,825,115
13 mar 20242.84002.87002.80002.80002.800056,300,863
12 mar 20242.91002.92002.79002.83002.830087,668,429
11 mar 20243.00003.06002.88002.89002.890088,894,970
08 mar 20243.12003.19002.88002.95002.9500158,501,017
07 mar 20243.05003.13003.01003.09003.090082,921,910
06 mar 20242.95003.17002.95003.06003.0600136,043,589
05 mar 20242.91003.01002.86002.94002.940090,150,555
04 mar 20242.93003.07002.90002.90002.9000111,080,469
01 mar 20242.94002.97002.89002.90002.900058,246,440
29 feb 20242.87002.94002.84002.91002.910072,064,913
28 feb 20242.83003.02002.82002.85002.8500128,381,151
27 feb 20242.88002.91002.82002.82002.820065,796,687
26 feb 20242.84002.89002.81002.87002.870093,721,895
23 feb 20242.93002.95002.83002.83002.830066,225,559
22 feb 20242.98003.11002.89002.91002.9100138,680,134
21 feb 20243.00003.15002.90002.96002.9600181,575,407
20 feb 20242.90003.00002.85003.00003.000097,670,834
19 feb 20242.89003.08002.86002.89002.8900216,257,386
16 feb 20242.85002.93002.78002.86002.8600183,420,134
15 feb 20242.85002.88002.82002.84002.840089,809,299
14 feb 20242.85002.95002.80002.85002.8500171,282,816
13 feb 20242.97003.02002.82002.85002.8500121,555,444
12 feb 20242.77002.98002.77002.97002.9700107,273,771
09 feb 20242.76002.80002.73002.75002.750090,513,017
08 feb 20242.90002.96002.69002.74002.7400161,007,372
07 feb 20242.63002.88002.63002.88002.8800164,401,024
06 feb 20242.62002.68002.54002.62002.620068,704,958
05 feb 20242.48002.67002.47002.62002.6200104,211,842
02 feb 20242.37002.49002.34002.48002.4800100,115,219
01 feb 20242.34002.39002.34002.37002.370089,539,544
31 ene 20242.29002.36002.28002.34002.340051,531,338
30 ene 20242.32002.33002.28002.29002.290046,906,590
29 ene 20242.32002.34002.28002.31002.310050,995,040
26 ene 20242.35002.41002.29002.31002.310075,197,504
25 ene 20242.40002.43002.34002.35002.350064,960,254
24 ene 20242.44002.47002.38002.39002.390055,331,872
23 ene 20242.45002.53002.41002.43002.430078,664,918
22 ene 20242.31002.52002.30002.44002.4400101,501,431
19 ene 20242.30002.35002.26002.31002.310058,035,167
18 ene 20242.38002.42002.28002.30002.300050,803,189
17 ene 20242.36002.43002.33002.37002.370055,107,639
16 ene 20242.33002.40002.27002.35002.350093,958,175
15 ene 20242.07002.26002.06002.26002.2600128,962,111
12 ene 20242.05002.10002.03002.06002.060061,597,055
11 ene 20242.07002.09002.03002.06002.060048,811,011
10 ene 20241.98002.10001.98002.07002.070074,918,915
09 ene 20242.02002.07001.97001.98001.980046,966,155
08 ene 20242.04002.04001.98002.02002.020043,892,856
05 ene 20241.90002.03001.90001.99001.990070,919,801
04 ene 20241.88001.95001.88001.90001.900034,118,541
03 ene 20241.93001.94001.84001.88001.880045,040,675
02 ene 20241.87001.93001.87001.92001.920023,229,850
29 dic 20231.82001.88001.82001.86001.860021,275,573
28 dic 20231.80001.85001.80001.83001.830015,044,537
27 dic 20231.75001.82001.74001.80001.800028,479,078
26 dic 20231.69001.79001.67001.76001.760027,925,515
25 dic 20231.76001.76001.65001.69001.690032,765,528
22 dic 20231.81001.82001.75001.75001.750029,797,414
21 dic 20231.81001.82001.78001.81001.810024,773,481
20 dic 20231.84001.85001.80001.81001.810037,425,830
19 dic 20231.82001.85001.79001.84001.840039,255,900
18 dic 20231.89001.91001.83001.83001.830035,511,408
15 dic 20231.89001.92001.89001.91001.910040,676,154
14 dic 20231.87001.90001.84001.89001.890036,714,368
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...