U.S. markets open in 22 minutes

Akbank T.A.S. (AKBTY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.6500-0.0500 (-1.35%)
Al cierre: 12:15PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20243.63093.73003.63093.65003.65001,323
02 may 20243.60003.70003.50003.70003.70002,300
01 may 20243.46003.74003.46003.72003.72002,400
30 abr 20243.80003.80003.66003.71003.710010,500
29 abr 20243.60003.77003.60003.68003.680023,700
26 abr 20243.50003.72003.50003.61003.61001,900
25 abr 20243.39003.59003.39003.51003.51003,400
24 abr 20243.57003.75003.50003.72003.72002,800
23 abr 20243.74003.74003.51003.51003.51005,300
22 abr 20243.67003.70003.63003.63003.630017,000
19 abr 20243.70003.74003.70003.70003.70006,100
18 abr 20243.55003.55003.38003.47003.4700703,400
17 abr 20243.37003.48003.37003.40003.4000268,600
16 abr 20243.26003.45003.26003.35003.35004,900
15 abr 20243.51003.55003.47003.49003.49005,500
12 abr 20243.42003.51003.35003.51003.51002,900
11 abr 20243.43003.49003.39003.49003.49004,500
10 abr 20243.36003.37003.36003.36003.36004,500
09 abr 20243.42003.44003.35003.35003.35003,100
08 abr 20243.40003.45003.39003.39003.390017,900
05 abr 20243.38003.40003.27003.33003.33008,600
04 abr 20243.11003.24003.04003.24003.24001,263,600
03 abr 20243.00003.00003.00003.00003.00001,900
02 abr 20243.06003.09003.06003.07003.070010,300
01 abr 20243.06003.09003.03003.03003.03003,900
28 mar 20242.81002.92002.81002.92002.920041,100
27 mar 20242.67002.83002.67002.67002.67006,200
26 mar 20242.75002.82002.75002.80002.80002,700
26 mar 20240.12 Dividendo
25 mar 20242.90003.08002.83002.97002.850065,300
22 mar 20242.82002.89002.82002.89002.77326,700
21 mar 20242.78002.78002.78002.78002.6677700
20 mar 20242.63002.71002.63002.67002.56216,800
19 mar 20242.60002.70002.60002.70002.59092,300
18 mar 20242.49002.53002.45002.53002.42786,200
15 mar 20242.46002.54002.46002.54002.43743,100
14 mar 20242.67002.67002.45002.59002.485471,800
13 mar 20242.74002.74002.67002.67002.56211,900
12 mar 20242.68002.87002.68002.79002.677345,700
11 mar 20242.69002.70002.69002.70002.59092,100
08 mar 20242.60002.70002.60002.63002.52375,500
07 mar 20242.59002.66002.52002.66002.55258,200
06 mar 20242.47002.47002.40002.46002.360648,700
05 mar 20242.50002.56002.47002.52002.418257,900
04 mar 20242.69002.69002.69002.69002.5813100
01 mar 20242.60002.69002.53002.69002.58135,500
29 feb 20242.63002.63002.63002.63002.5237500
28 feb 20242.74002.74002.61002.74002.629321,200
27 feb 20242.75002.75002.61002.74002.62932,200
26 feb 20242.81002.81002.66002.72002.6101800
23 feb 20242.67002.85002.67002.83002.7157900
22 feb 20242.87002.87002.74002.87002.75403,300
21 feb 20242.80002.90002.80002.90002.78281,500
20 feb 20242.68002.85002.68002.85002.73488,300
16 feb 20242.74002.77002.64002.73002.619718,900
15 feb 20242.70002.78002.70002.78002.66777,700
14 feb 20242.61002.69002.61002.65002.54291,000
13 feb 20242.61002.70002.61002.65002.542910,500
12 feb 20242.68002.70002.60002.70002.5909116,500
09 feb 20242.69002.77002.65002.68002.571724,000
08 feb 20242.74002.74002.67002.71002.600534,100
07 feb 20242.61002.75002.60002.75002.63893,400
06 feb 20242.65002.74002.65002.74002.629327,300
05 feb 20242.63002.76002.57002.76002.648512,300
02 feb 20242.69002.70002.50002.60002.49499,800
01 feb 20242.55002.63002.55002.63002.52375,600
31 ene 20242.67002.69002.67002.69002.581314,000
30 ene 20242.54002.66002.53002.66002.552549,000
29 ene 20242.53002.53002.53002.53002.4278500
26 ene 20242.65002.65002.65002.65002.54291,800
25 ene 20242.60002.60002.50002.57002.4662907,300
24 ene 20242.60002.64002.60002.63002.523716,900
23 ene 20242.64002.64002.57002.59002.48544,200
22 ene 20242.68002.78002.66002.72002.61015,700
19 ene 20242.60002.85002.60002.85002.73487,400
18 ene 20242.90002.90002.77002.85002.73485,800
17 ene 20242.92002.92002.69002.84002.72539,900
16 ene 20242.76002.76002.68002.68002.571719,900
12 ene 20242.81002.86002.75002.75002.638911,500
11 ene 20242.65002.65002.61002.65002.54291,600
10 ene 20242.69002.69002.60002.69002.58132,700
09 ene 20242.60002.72002.60002.70002.590957,600
08 ene 20242.66002.75002.65002.65002.542935,800
05 ene 20242.47002.55002.47002.47002.370224,700
04 ene 20242.47002.50002.35002.45002.351056,400
03 ene 20242.39002.44002.36002.44002.341487,400
02 ene 20242.36002.54002.35002.54002.437410,500
29 dic 20232.47002.47002.47002.47002.3702-
28 dic 20232.41002.47002.41002.47002.37021,500
27 dic 20232.41002.47002.40002.45002.35108,700
26 dic 20232.59002.59002.55002.55002.44701,000
22 dic 20232.59002.64002.56002.64002.533310,000
21 dic 20232.75002.75002.74002.74002.62935,400
20 dic 20232.63002.75002.60002.60002.49495,600
19 dic 20232.60002.74002.55002.65002.54297,100
18 dic 20232.75002.75002.60002.72002.61012,700
15 dic 20232.74002.76002.64002.75002.63896,600
14 dic 20232.55002.63002.55002.62002.514121,600
13 dic 20232.51002.53002.51002.53002.42788,600
12 dic 20232.46002.53002.46002.50002.399030,200
*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...