U.S. markets close in 5 hours 5 minutes

Ahlatci Dogal Gaz Dagitim Enerji ve Yatirim A.S. (AHGAZ.IS)

Istanbul - Istanbul Precio retrasado. Moneda en TRY.
Añadir a la lista de seguimiento
14.57-0.02 (-0.14%)
A partir del 05:39PM TRT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TRYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 202414.5914.6414.4314.5714.572,571,905
25 jun 202414.9314.9914.5914.5914.593,980,581
24 jun 202415.1615.2514.8814.9114.919,752,051
21 jun 202415.0015.4114.6915.1715.1724,614,000
20 jun 202414.1714.5814.0414.3514.3510,436,371
14 jun 202413.7514.2013.6214.1014.108,994,543
13 jun 202413.4313.7613.4213.7113.715,436,228
12 jun 202413.4913.5313.3113.3413.342,818,152
11 jun 202413.3213.5613.2513.4013.405,501,575
10 jun 202413.4813.5213.2213.3213.323,107,114
07 jun 202413.7913.8513.4513.4913.496,927,455
06 jun 202413.7314.0413.7313.7613.763,937,461
05 jun 202413.9514.0813.6813.7213.724,514,706
04 jun 202413.9514.1113.9013.9513.956,394,590
03 jun 202414.5814.5913.9513.9813.987,448,442
31 may 202414.7114.7314.2814.5814.586,347,935
30 may 202415.1615.2414.5014.6014.608,720,353
29 may 202416.0516.1414.9215.1615.1630,492,515
28 may 202416.5016.6616.0216.0416.0412,057,190
27 may 202416.5216.7816.2716.5016.5010,006,127
24 may 202416.0016.6715.8516.5116.5112,675,663
23 may 202416.0916.2815.7816.0316.0312,587,894
22 may 202415.7816.1115.5316.0116.0114,041,295
21 may 202415.6015.7914.9415.7815.7817,173,257
20 may 202415.3515.6115.1215.4015.4012,479,881
17 may 202415.2015.7815.0515.3815.3816,910,475
16 may 202415.4515.7114.7315.2015.2039,023,954
15 may 202413.6415.0413.5215.0415.0446,244,459
14 may 202412.9713.7612.8913.6813.6812,041,860
13 may 202413.2313.3212.9512.9612.965,313,088
10 may 202413.2313.4113.0513.2213.228,867,122
09 may 202413.2013.2913.1213.1813.184,527,138
08 may 202413.5213.5513.1313.1713.177,974,377
07 may 202413.5913.6613.2713.4113.417,124,395
06 may 202413.6713.7813.3513.5913.598,834,736
03 may 202413.7013.7713.4913.6013.608,082,892
02 may 202413.2813.7213.2313.7013.7014,038,871
30 abr 202413.6813.6913.1913.2613.267,831,192
29 abr 202413.7413.8713.5613.6713.678,211,066
26 abr 202413.2113.9213.2013.7213.7214,995,840
25 abr 202413.3713.5113.1113.1413.149,913,616
24 abr 202412.8213.4612.7613.3013.3015,390,995
22 abr 202412.8813.0912.7912.8012.806,873,579
19 abr 202412.7913.1212.7512.8612.868,244,359
18 abr 202412.9113.0512.7812.8412.845,200,034
17 abr 202412.6913.0912.6312.9112.918,693,422
16 abr 202412.7712.7812.4712.6912.696,854,340
15 abr 202412.9012.9012.6912.7812.786,408,721
09 abr 2024------
08 abr 202413.0013.2812.7813.1313.138,589,366
05 abr 202412.4113.0512.4113.0013.004,116,696
04 abr 202412.3012.7512.3012.4112.415,129,527
03 abr 202412.6812.7112.3012.3012.304,201,015
02 abr 202412.9113.0612.7212.7212.726,110,868
01 abr 202413.4913.5512.9012.9012.9013,961,114
29 mar 202413.2213.5313.1213.4913.498,118,564
28 mar 202412.8313.2212.8013.2213.226,384,831
27 mar 202413.1013.1712.7312.8212.8228,695,921
26 mar 202414.0014.0713.0813.1013.1015,836,547
25 mar 202414.5214.8314.0014.0114.0117,371,100
22 mar 202414.1414.4513.9214.4514.4516,919,825
21 mar 202414.1214.3114.0014.1114.119,895,980
20 mar 202413.9914.2113.7514.1014.1012,371,866
19 mar 202413.7914.1313.6613.9813.9814,109,579
18 mar 202413.7414.0713.3713.8013.8014,583,911
15 mar 202413.1713.7113.1213.7013.7014,650,601
14 mar 202412.8413.2112.8013.1713.178,376,836
13 mar 202413.0113.0412.7612.8212.827,201,384
12 mar 202413.1513.1612.7813.0013.005,561,365
11 mar 202413.2913.3813.1013.1313.136,832,419
08 mar 202413.4913.5313.1713.2413.247,222,110
07 mar 202413.0113.5412.9913.4713.4711,333,488
06 mar 202413.2213.3013.0113.0113.019,110,328
05 mar 202413.4313.6513.1413.2213.2210,641,264
04 mar 202414.0714.2413.4013.4313.4314,355,569
01 mar 202413.4014.1813.3413.8713.8722,025,187
29 feb 202413.2313.6113.1113.4013.4014,535,435
28 feb 202413.0614.0813.0413.2113.2126,528,182
27 feb 202413.0413.3312.8113.0613.0612,352,473
26 feb 202413.1713.2213.0213.0413.0411,087,571
23 feb 202413.3013.3513.1513.1713.178,107,431
22 feb 202413.2313.4613.1613.3013.3012,666,455
21 feb 202413.2713.4213.1913.2113.2111,586,979
20 feb 202413.2113.3113.1513.2313.238,860,658
19 feb 202413.3813.4513.2013.2113.2112,136,637
16 feb 202413.4513.6413.3313.3613.3610,815,209
15 feb 202413.3513.5213.3413.4413.4411,458,150
14 feb 202413.3413.4013.2113.3013.3010,583,795
13 feb 202413.5113.7813.3213.3413.3419,709,201
12 feb 202413.5813.6413.4513.5013.5022,259,323
09 feb 202413.3413.7013.2613.5113.5114,325,825
08 feb 202413.3513.4713.2413.3113.319,137,159
07 feb 202413.2813.6013.2513.3113.3114,795,491
06 feb 202413.1413.3913.0613.2413.2412,457,518
05 feb 202413.2913.3613.0613.1113.1111,631,889
02 feb 202412.7613.8312.6713.3013.3032,678,979
01 feb 202412.7112.8212.6612.7312.7310,164,800
31 ene 202412.8012.8612.6012.6812.688,893,723
30 ene 202412.8312.9012.6412.7912.798,928,096
29 ene 202412.7912.7912.4712.7012.7011,994,428
*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...