Aksigorta A.S. (AKGRT.IS)
Istanbul - Istanbul Precio retrasado. Divisa en TRY.
Añadir a la lista de seguimiento
Al cierre: 06:09PM TRT
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TRYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 8.05 | 8.09 | 7.70 | 7.89 | 7.89 | 17,493,244 |
| 04 jun 2024 | 7.95 | 8.30 | 7.95 | 8.03 | 8.03 | 29,619,896 |
| 03 jun 2024 | 7.55 | 8.02 | 7.41 | 7.95 | 7.95 | 31,358,475 |
| 31 may 2024 | 7.45 | 7.61 | 7.41 | 7.53 | 7.53 | 15,182,311 |
| 30 may 2024 | 7.41 | 7.49 | 7.36 | 7.42 | 7.42 | 9,050,982 |
| 29 may 2024 | 7.50 | 7.60 | 7.29 | 7.40 | 7.40 | 16,871,476 |
| 28 may 2024 | 7.60 | 7.66 | 7.44 | 7.49 | 7.49 | 15,889,107 |
| 27 may 2024 | 7.65 | 7.72 | 7.54 | 7.59 | 7.59 | 11,988,397 |
| 24 may 2024 | 7.64 | 7.80 | 7.63 | 7.63 | 7.63 | 13,984,477 |
| 23 may 2024 | 7.82 | 7.90 | 7.64 | 7.65 | 7.65 | 23,954,360 |
| 22 may 2024 | 8.04 | 8.09 | 7.79 | 7.82 | 7.82 | 22,577,772 |
| 21 may 2024 | 8.08 | 8.34 | 7.98 | 8.01 | 8.01 | 30,436,292 |
| 20 may 2024 | 7.90 | 8.16 | 7.85 | 8.06 | 8.06 | 22,006,793 |
| 17 may 2024 | 7.79 | 8.09 | 7.78 | 7.89 | 7.89 | 25,833,455 |
| 16 may 2024 | 7.49 | 7.81 | 7.43 | 7.79 | 7.79 | 22,401,741 |
| 15 may 2024 | 7.54 | 7.60 | 7.43 | 7.44 | 7.44 | 11,431,863 |
| 14 may 2024 | 7.59 | 7.71 | 7.47 | 7.54 | 7.54 | 26,499,361 |
| 13 may 2024 | 7.97 | 8.01 | 7.58 | 7.59 | 7.59 | 33,974,054 |
| 10 may 2024 | 8.01 | 8.20 | 7.85 | 7.98 | 7.98 | 32,858,955 |
| 09 may 2024 | 7.56 | 8.15 | 7.37 | 8.00 | 8.00 | 54,667,018 |
| 08 may 2024 | 7.25 | 7.62 | 7.25 | 7.56 | 7.56 | 31,603,007 |
| 07 may 2024 | 7.14 | 7.29 | 7.11 | 7.23 | 7.23 | 40,804,515 |
| 06 may 2024 | 7.47 | 7.57 | 7.31 | 7.38 | 7.38 | 26,022,158 |
| 03 may 2024 | 7.35 | 7.49 | 7.32 | 7.43 | 7.43 | 34,038,228 |
| 02 may 2024 | 7.46 | 7.51 | 7.31 | 7.33 | 7.33 | 21,019,886 |
| 30 abr 2024 | 7.35 | 7.45 | 7.26 | 7.43 | 7.43 | 23,222,219 |
| 29 abr 2024 | 7.25 | 7.41 | 7.24 | 7.33 | 7.33 | 27,305,337 |
| 26 abr 2024 | 7.28 | 7.33 | 7.17 | 7.22 | 7.22 | 31,895,070 |
| 25 abr 2024 | 7.45 | 7.63 | 7.13 | 7.13 | 7.13 | 52,725,245 |
| 24 abr 2024 | 7.20 | 7.47 | 7.09 | 7.45 | 7.45 | 47,933,504 |
| 22 abr 2024 | 6.84 | 7.18 | 6.84 | 7.15 | 7.15 | 48,592,285 |
| 19 abr 2024 | 6.62 | 6.86 | 6.60 | 6.80 | 6.80 | 21,576,840 |
| 18 abr 2024 | 6.84 | 6.86 | 6.67 | 6.71 | 6.71 | 17,922,831 |
| 17 abr 2024 | 6.70 | 7.00 | 6.70 | 6.87 | 6.87 | 31,172,977 |
| 16 abr 2024 | 6.70 | 6.84 | 6.54 | 6.67 | 6.67 | 31,737,762 |
| 15 abr 2024 | 6.94 | 6.97 | 6.71 | 6.71 | 6.71 | 26,962,854 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 6.90 | 7.03 | 6.78 | 7.03 | 7.03 | 33,924,386 |
| 05 abr 2024 | 6.67 | 6.93 | 6.67 | 6.87 | 6.87 | 32,315,602 |
| 04 abr 2024 | 6.58 | 6.86 | 6.47 | 6.62 | 6.62 | 27,672,791 |
| 03 abr 2024 | 6.47 | 6.86 | 6.42 | 6.57 | 6.57 | 27,773,022 |
| 02 abr 2024 | 6.21 | 6.75 | 6.21 | 6.50 | 6.50 | 54,017,917 |
| 01 abr 2024 | 6.29 | 6.33 | 6.05 | 6.21 | 6.21 | 17,078,047 |
| 29 mar 2024 | 6.21 | 6.30 | 6.21 | 6.26 | 6.26 | 13,189,048 |
| 28 mar 2024 | 6.22 | 6.31 | 6.15 | 6.19 | 6.19 | 16,374,384 |
| 27 mar 2024 | 6.11 | 6.30 | 6.00 | 6.20 | 6.20 | 18,133,516 |
| 26 mar 2024 | 6.38 | 6.45 | 6.09 | 6.12 | 6.12 | 28,090,165 |
| 25 mar 2024 | 6.24 | 6.66 | 6.23 | 6.41 | 6.41 | 51,583,228 |
| 22 mar 2024 | 6.24 | 6.41 | 6.11 | 6.24 | 6.24 | 28,800,804 |
| 21 mar 2024 | 6.08 | 6.35 | 5.99 | 6.25 | 6.25 | 44,702,311 |
| 20 mar 2024 | 5.88 | 6.07 | 5.86 | 6.04 | 6.04 | 20,877,932 |
| 19 mar 2024 | 5.81 | 5.94 | 5.81 | 5.89 | 5.89 | 9,076,926 |
| 18 mar 2024 | 5.95 | 5.99 | 5.80 | 5.80 | 5.80 | 11,239,766 |
| 15 mar 2024 | 6.00 | 6.02 | 5.88 | 5.94 | 5.94 | 11,404,234 |
| 14 mar 2024 | 5.95 | 6.07 | 5.87 | 5.97 | 5.97 | 23,474,347 |
| 13 mar 2024 | 6.16 | 6.20 | 5.87 | 5.94 | 5.94 | 28,504,104 |
| 12 mar 2024 | 6.15 | 6.30 | 6.11 | 6.16 | 6.16 | 25,893,581 |
| 11 mar 2024 | 6.33 | 6.35 | 6.10 | 6.13 | 6.13 | 18,846,011 |
| 08 mar 2024 | 6.19 | 6.30 | 6.04 | 6.23 | 6.23 | 32,126,156 |
| 07 mar 2024 | 5.85 | 6.18 | 5.85 | 6.17 | 6.17 | 20,861,118 |
| 06 mar 2024 | 5.98 | 6.01 | 5.81 | 5.82 | 5.82 | 13,876,726 |
| 05 mar 2024 | 5.97 | 6.08 | 5.90 | 5.98 | 5.98 | 17,853,927 |
| 04 mar 2024 | 6.14 | 6.17 | 5.96 | 5.96 | 5.96 | 13,867,905 |
| 01 mar 2024 | 6.14 | 6.20 | 6.07 | 6.11 | 6.11 | 16,262,605 |
| 29 feb 2024 | 5.98 | 6.15 | 5.97 | 6.12 | 6.12 | 12,071,116 |
| 28 feb 2024 | 6.06 | 6.12 | 5.94 | 5.94 | 5.94 | 22,374,703 |
| 27 feb 2024 | 6.33 | 6.33 | 6.06 | 6.06 | 6.06 | 19,526,526 |
| 26 feb 2024 | 6.48 | 6.52 | 6.33 | 6.33 | 6.33 | 17,268,280 |
| 23 feb 2024 | 6.50 | 6.56 | 6.42 | 6.46 | 6.46 | 17,895,080 |
| 22 feb 2024 | 6.40 | 6.53 | 6.36 | 6.50 | 6.50 | 21,979,754 |
| 21 feb 2024 | 6.44 | 6.47 | 6.37 | 6.37 | 6.37 | 16,679,497 |
| 20 feb 2024 | 6.45 | 6.51 | 6.38 | 6.43 | 6.43 | 16,803,350 |
| 19 feb 2024 | 6.65 | 6.68 | 6.40 | 6.42 | 6.42 | 31,347,078 |
| 16 feb 2024 | 6.68 | 6.71 | 6.60 | 6.64 | 6.64 | 15,939,351 |
| 15 feb 2024 | 6.58 | 6.70 | 6.58 | 6.65 | 6.65 | 26,196,264 |
| 14 feb 2024 | 6.56 | 6.65 | 6.48 | 6.57 | 6.57 | 24,368,750 |
| 13 feb 2024 | 6.81 | 6.81 | 6.56 | 6.56 | 6.56 | 31,984,544 |
| 12 feb 2024 | 6.89 | 6.92 | 6.77 | 6.78 | 6.78 | 25,208,974 |
| 09 feb 2024 | 6.85 | 7.07 | 6.81 | 6.84 | 6.84 | 43,778,950 |
| 08 feb 2024 | 6.80 | 6.92 | 6.71 | 6.78 | 6.78 | 41,784,412 |
| 07 feb 2024 | 6.87 | 7.07 | 6.84 | 6.99 | 6.99 | 35,557,099 |
| 06 feb 2024 | 6.90 | 6.94 | 6.72 | 6.84 | 6.84 | 26,726,242 |
| 05 feb 2024 | 6.52 | 6.82 | 6.47 | 6.82 | 6.82 | 46,053,485 |
| 02 feb 2024 | 6.66 | 6.69 | 6.43 | 6.50 | 6.50 | 22,300,212 |
| 01 feb 2024 | 6.51 | 6.68 | 6.50 | 6.61 | 6.61 | 24,293,601 |
| 31 ene 2024 | 6.58 | 6.60 | 6.45 | 6.50 | 6.50 | 19,986,571 |
| 30 ene 2024 | 6.71 | 6.74 | 6.55 | 6.58 | 6.58 | 27,645,126 |
| 29 ene 2024 | 6.68 | 6.72 | 6.55 | 6.68 | 6.68 | 29,048,038 |
| 26 ene 2024 | 6.44 | 6.68 | 6.40 | 6.67 | 6.67 | 33,397,218 |
| 25 ene 2024 | 6.38 | 6.50 | 6.35 | 6.43 | 6.43 | 32,398,471 |
| 24 ene 2024 | 6.36 | 6.41 | 6.27 | 6.35 | 6.35 | 22,969,012 |
| 23 ene 2024 | 6.58 | 6.61 | 6.27 | 6.36 | 6.36 | 30,205,176 |
| 22 ene 2024 | 6.31 | 6.66 | 6.28 | 6.55 | 6.55 | 34,439,557 |
| 19 ene 2024 | 6.35 | 6.40 | 6.22 | 6.31 | 6.31 | 20,069,343 |
| 18 ene 2024 | 6.44 | 6.53 | 6.32 | 6.35 | 6.35 | 26,695,182 |
| 17 ene 2024 | 6.30 | 6.52 | 6.25 | 6.41 | 6.41 | 31,735,793 |
| 16 ene 2024 | 6.32 | 6.48 | 6.29 | 6.33 | 6.33 | 32,117,394 |
| 15 ene 2024 | 6.12 | 6.40 | 6.08 | 6.25 | 6.25 | 38,544,307 |
| 12 ene 2024 | 6.05 | 6.23 | 5.90 | 6.12 | 6.12 | 44,636,592 |
| 11 ene 2024 | 5.69 | 6.17 | 5.69 | 6.10 | 6.10 | 65,660,322 |
| *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.