Akbank T.A.S. (AKBNK.IS)
Istanbul - Istanbul Precio retrasado. Moneda en TRY.
Añadir a la lista de seguimiento
Al cierre: 06:09PM TRT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TRYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 67.30 | 68.15 | 63.95 | 64.05 | 64.05 | 93,609,366 |
| 27 jun 2024 | 65.15 | 67.35 | 65.15 | 66.85 | 66.85 | 67,130,054 |
| 26 jun 2024 | 65.15 | 65.50 | 64.30 | 64.80 | 64.80 | 44,844,351 |
| 25 jun 2024 | 67.30 | 68.05 | 65.20 | 65.20 | 65.20 | 72,232,460 |
| 24 jun 2024 | 65.90 | 67.15 | 65.20 | 67.15 | 67.15 | 48,584,363 |
| 21 jun 2024 | 63.75 | 66.60 | 63.35 | 66.00 | 66.00 | 78,091,355 |
| 20 jun 2024 | 61.95 | 63.80 | 61.55 | 63.80 | 63.80 | 73,779,357 |
| 14 jun 2024 | 62.70 | 63.10 | 60.70 | 61.10 | 61.10 | 77,088,933 |
| 13 jun 2024 | 63.05 | 64.00 | 61.50 | 61.50 | 61.50 | 73,408,060 |
| 12 jun 2024 | 60.65 | 62.90 | 60.20 | 62.20 | 62.20 | 56,287,276 |
| 11 jun 2024 | 59.40 | 61.60 | 59.20 | 60.60 | 60.60 | 83,153,037 |
| 10 jun 2024 | 59.00 | 60.35 | 58.20 | 59.45 | 59.45 | 61,061,868 |
| 07 jun 2024 | 61.35 | 61.45 | 59.15 | 59.30 | 59.30 | 56,386,822 |
| 06 jun 2024 | 62.65 | 62.95 | 60.80 | 61.15 | 61.15 | 58,237,476 |
| 05 jun 2024 | 64.05 | 65.05 | 62.10 | 62.35 | 62.35 | 79,136,641 |
| 04 jun 2024 | 66.80 | 67.40 | 63.50 | 63.50 | 63.50 | 57,120,992 |
| 03 jun 2024 | 66.45 | 67.40 | 64.60 | 66.80 | 66.80 | 64,050,347 |
| 31 may 2024 | 65.80 | 68.80 | 63.80 | 66.40 | 66.40 | 125,307,179 |
| 30 may 2024 | 66.40 | 67.35 | 64.80 | 65.70 | 65.70 | 72,102,523 |
| 29 may 2024 | 69.80 | 69.80 | 66.00 | 66.00 | 66.00 | 59,905,929 |
| 28 may 2024 | 68.00 | 69.90 | 67.35 | 69.80 | 69.80 | 60,706,165 |
| 27 may 2024 | 66.70 | 68.00 | 65.40 | 68.00 | 68.00 | 48,715,024 |
| 24 may 2024 | 66.55 | 67.80 | 65.80 | 66.50 | 66.50 | 57,836,631 |
| 23 may 2024 | 66.25 | 68.90 | 66.10 | 66.55 | 66.55 | 88,163,245 |
| 22 may 2024 | 67.20 | 68.50 | 64.15 | 66.25 | 66.25 | 128,164,280 |
| 21 may 2024 | 64.60 | 70.75 | 64.45 | 67.35 | 67.35 | 237,249,387 |
| 20 may 2024 | 62.90 | 65.25 | 62.40 | 64.50 | 64.50 | 78,966,570 |
| 17 may 2024 | 59.35 | 63.05 | 59.00 | 62.90 | 62.90 | 109,988,406 |
| 16 may 2024 | 57.30 | 59.15 | 56.80 | 59.15 | 59.15 | 90,178,002 |
| 15 may 2024 | 57.30 | 58.70 | 56.00 | 57.20 | 57.20 | 84,317,874 |
| 14 may 2024 | 57.55 | 57.95 | 56.35 | 57.50 | 57.50 | 109,276,197 |
| 13 may 2024 | 58.15 | 58.25 | 55.85 | 56.00 | 56.00 | 97,974,456 |
| 10 may 2024 | 59.75 | 59.90 | 57.80 | 57.80 | 57.80 | 82,417,543 |
| 09 may 2024 | 60.50 | 60.75 | 59.40 | 59.40 | 59.40 | 73,846,599 |
| 08 may 2024 | 61.60 | 62.30 | 59.00 | 60.00 | 60.00 | 93,629,377 |
| 07 may 2024 | 60.25 | 62.45 | 59.80 | 61.60 | 61.60 | 90,335,355 |
| 06 may 2024 | 60.00 | 60.65 | 59.20 | 60.25 | 60.25 | 42,522,188 |
| 03 may 2024 | 58.55 | 60.10 | 57.85 | 60.05 | 60.05 | 79,154,559 |
| 02 may 2024 | 60.00 | 60.40 | 58.05 | 58.15 | 58.15 | 72,988,852 |
| 30 abr 2024 | 60.30 | 61.35 | 59.45 | 59.45 | 59.45 | 73,215,496 |
| 29 abr 2024 | 59.55 | 60.40 | 59.10 | 60.35 | 60.35 | 62,512,628 |
| 26 abr 2024 | 57.80 | 59.95 | 57.70 | 59.05 | 59.05 | 82,044,128 |
| 25 abr 2024 | 60.45 | 60.85 | 57.45 | 57.45 | 57.45 | 81,800,041 |
| 24 abr 2024 | 60.25 | 61.15 | 60.05 | 60.30 | 60.30 | 81,096,038 |
| 22 abr 2024 | 62.95 | 63.30 | 59.80 | 59.85 | 59.85 | 76,153,685 |
| 19 abr 2024 | 58.20 | 62.55 | 57.00 | 62.50 | 62.50 | 75,560,278 |
| 18 abr 2024 | 56.55 | 58.90 | 56.45 | 58.55 | 58.55 | 68,368,051 |
| 17 abr 2024 | 56.50 | 58.65 | 56.05 | 56.05 | 56.05 | 83,747,735 |
| 16 abr 2024 | 58.40 | 58.85 | 55.50 | 55.85 | 55.85 | 71,099,679 |
| 15 abr 2024 | 56.65 | 59.30 | 56.55 | 58.40 | 58.40 | 76,419,250 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 55.80 | 56.55 | 55.00 | 55.50 | 55.50 | 57,245,712 |
| 05 abr 2024 | 54.00 | 55.75 | 52.15 | 55.65 | 55.65 | 83,579,094 |
| 04 abr 2024 | 49.30 | 52.55 | 48.86 | 52.40 | 52.40 | 95,493,303 |
| 03 abr 2024 | 49.30 | 49.82 | 48.24 | 49.24 | 49.24 | 65,659,675 |
| 02 abr 2024 | 47.98 | 49.82 | 47.54 | 49.30 | 49.30 | 116,052,968 |
| 01 abr 2024 | 47.22 | 48.76 | 45.80 | 47.80 | 47.80 | 82,619,229 |
| 29 mar 2024 | 47.00 | 47.70 | 46.22 | 46.78 | 46.78 | 64,583,949 |
| 28 mar 2024 | 44.68 | 47.36 | 44.62 | 46.78 | 46.78 | 82,871,023 |
| 27 mar 2024 | 44.50 | 45.16 | 43.84 | 44.40 | 44.40 | 68,362,428 |
| 26 mar 2024 | 44.30 | 45.28 | 43.70 | 44.28 | 44.28 | 113,101,313 |
| 26 mar 2024 | 1.9175 Dividendo | |||||
| 25 mar 2024 | 45.82 | 48.58 | 45.12 | 46.00 | 44.08 | 131,880,682 |
| 22 mar 2024 | 45.22 | 46.38 | 45.02 | 45.82 | 43.91 | 88,011,898 |
| 21 mar 2024 | 43.02 | 46.10 | 42.74 | 45.04 | 43.16 | 197,399,494 |
| 20 mar 2024 | 42.20 | 43.44 | 41.88 | 42.64 | 40.86 | 83,857,926 |
| 19 mar 2024 | 40.14 | 42.54 | 40.10 | 42.32 | 40.56 | 68,129,871 |
| 18 mar 2024 | 39.86 | 40.68 | 39.78 | 40.14 | 38.47 | 50,299,825 |
| 15 mar 2024 | 40.60 | 40.84 | 39.72 | 39.72 | 38.06 | 48,651,930 |
| 14 mar 2024 | 41.92 | 42.14 | 40.34 | 40.56 | 38.87 | 60,599,320 |
| 13 mar 2024 | 43.92 | 43.94 | 41.32 | 41.80 | 40.06 | 90,998,988 |
| 12 mar 2024 | 42.78 | 44.58 | 42.64 | 43.78 | 41.96 | 80,572,409 |
| 11 mar 2024 | 44.40 | 44.40 | 42.68 | 42.80 | 41.02 | 111,987,258 |
| 08 mar 2024 | 41.04 | 42.14 | 40.66 | 41.84 | 40.10 | 91,797,736 |
| 07 mar 2024 | 38.92 | 41.04 | 38.90 | 40.96 | 39.25 | 68,053,257 |
| 06 mar 2024 | 39.26 | 39.58 | 38.00 | 38.70 | 37.09 | 68,429,866 |
| 05 mar 2024 | 39.12 | 40.12 | 38.76 | 39.38 | 37.74 | 62,977,964 |
| 04 mar 2024 | 40.42 | 40.76 | 39.02 | 39.02 | 37.39 | 54,636,962 |
| 01 mar 2024 | 41.58 | 41.68 | 40.14 | 40.30 | 38.62 | 56,995,283 |
| 29 feb 2024 | 40.60 | 41.74 | 40.52 | 41.58 | 39.85 | 84,001,060 |
| 28 feb 2024 | 41.60 | 41.66 | 40.30 | 40.46 | 38.77 | 65,362,068 |
| 27 feb 2024 | 41.84 | 42.40 | 41.40 | 41.60 | 39.87 | 94,955,982 |
| 26 feb 2024 | 42.94 | 43.02 | 41.52 | 41.66 | 39.92 | 75,850,862 |
| 23 feb 2024 | 42.34 | 43.08 | 41.90 | 42.90 | 41.11 | 89,110,168 |
| 22 feb 2024 | 43.80 | 44.36 | 41.82 | 42.34 | 40.58 | 134,406,613 |
| 21 feb 2024 | 43.22 | 44.50 | 42.88 | 43.50 | 41.69 | 125,634,447 |
| 20 feb 2024 | 41.76 | 43.58 | 41.72 | 43.10 | 41.30 | 134,595,715 |
| 19 feb 2024 | 41.76 | 43.36 | 41.42 | 41.54 | 39.81 | 125,687,225 |
| 16 feb 2024 | 42.02 | 42.12 | 41.34 | 41.48 | 39.75 | 67,801,461 |
| 15 feb 2024 | 41.20 | 42.56 | 40.96 | 41.86 | 40.12 | 92,683,548 |
| 14 feb 2024 | 40.60 | 41.08 | 40.00 | 41.00 | 39.29 | 73,043,847 |
| 13 feb 2024 | 41.46 | 41.90 | 40.50 | 40.52 | 38.83 | 116,086,386 |
| 12 feb 2024 | 40.90 | 41.20 | 40.34 | 41.16 | 39.44 | 89,795,098 |
| 09 feb 2024 | 40.46 | 40.70 | 39.82 | 40.26 | 38.58 | 75,056,048 |
| 08 feb 2024 | 40.50 | 40.86 | 40.30 | 40.38 | 38.70 | 50,325,890 |
| 07 feb 2024 | 41.20 | 41.62 | 40.32 | 40.44 | 38.75 | 79,274,041 |
| 06 feb 2024 | 40.42 | 41.12 | 40.16 | 41.04 | 39.33 | 108,159,145 |
| 05 feb 2024 | 40.02 | 40.48 | 39.72 | 40.22 | 38.54 | 106,046,445 |
| 02 feb 2024 | 40.02 | 40.48 | 39.04 | 39.26 | 37.62 | 115,940,161 |
| 01 feb 2024 | 39.66 | 40.62 | 39.62 | 40.08 | 38.41 | 98,906,685 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.