Aksa Akrilik Kimya Sanayii A.S. (AKSA.IS)
Istanbul - Istanbul Precio retrasado. Divisa en TRY.
Añadir a la lista de seguimiento
Al cierre: 06:09PM TRT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TRYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 123.00 | 128.00 | 121.40 | 127.30 | 127.30 | 3,402,515 |
| 16 may 2024 | 120.30 | 124.00 | 119.90 | 123.00 | 123.00 | 3,194,132 |
| 15 may 2024 | 122.10 | 122.10 | 116.90 | 119.60 | 119.60 | 4,249,918 |
| 14 may 2024 | 119.40 | 122.50 | 117.30 | 122.10 | 122.10 | 2,914,458 |
| 13 may 2024 | 119.80 | 122.30 | 118.30 | 118.90 | 118.90 | 2,837,130 |
| 10 may 2024 | 116.60 | 119.00 | 115.70 | 119.00 | 119.00 | 2,091,715 |
| 09 may 2024 | 116.60 | 118.20 | 115.90 | 116.50 | 116.50 | 1,651,642 |
| 08 may 2024 | 118.10 | 118.90 | 116.00 | 116.00 | 116.00 | 1,806,275 |
| 07 may 2024 | 121.90 | 122.30 | 115.90 | 117.50 | 117.50 | 3,454,844 |
| 06 may 2024 | 120.40 | 123.40 | 118.80 | 121.90 | 121.90 | 3,290,791 |
| 03 may 2024 | 120.00 | 121.60 | 118.60 | 120.00 | 120.00 | 3,719,556 |
| 02 may 2024 | 116.70 | 126.40 | 116.00 | 119.60 | 119.60 | 8,048,428 |
| 30 abr 2024 | 116.50 | 118.00 | 114.60 | 116.40 | 116.40 | 4,572,890 |
| 29 abr 2024 | 124.40 | 124.40 | 115.00 | 116.50 | 116.50 | 17,186,556 |
| 26 abr 2024 | 103.30 | 113.10 | 103.00 | 113.10 | 113.10 | 6,113,461 |
| 25 abr 2024 | 101.10 | 104.50 | 100.80 | 102.90 | 102.90 | 1,468,635 |
| 24 abr 2024 | 100.00 | 105.30 | 98.95 | 100.70 | 100.70 | 1,553,880 |
| 22 abr 2024 | 104.10 | 105.10 | 99.60 | 99.60 | 99.60 | 1,595,048 |
| 19 abr 2024 | 104.40 | 106.40 | 103.40 | 104.10 | 104.10 | 1,465,345 |
| 18 abr 2024 | 104.00 | 106.00 | 103.20 | 104.90 | 104.90 | 1,319,515 |
| 17 abr 2024 | 101.80 | 105.30 | 101.80 | 104.00 | 104.00 | 1,438,345 |
| 16 abr 2024 | 100.60 | 103.10 | 98.55 | 101.30 | 101.30 | 1,434,148 |
| 15 abr 2024 | 99.05 | 104.00 | 98.05 | 100.70 | 100.70 | 1,333,432 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 97.05 | 102.80 | 96.90 | 99.45 | 99.45 | 1,508,743 |
| 05 abr 2024 | 90.25 | 95.60 | 90.25 | 95.50 | 95.50 | 2,176,413 |
| 04 abr 2024 | 90.45 | 91.85 | 89.30 | 90.00 | 90.00 | 1,591,052 |
| 03 abr 2024 | 95.00 | 95.00 | 90.20 | 90.20 | 90.20 | 1,118,252 |
| 03 abr 2024 | 5 Dividendo | |||||
| 02 abr 2024 | 101.30 | 102.50 | 97.80 | 99.30 | 94.30 | 1,512,679 |
| 01 abr 2024 | 102.10 | 102.90 | 99.50 | 101.00 | 95.91 | 1,611,114 |
| 29 mar 2024 | 99.50 | 104.80 | 96.75 | 101.70 | 96.58 | 1,720,099 |
| 28 mar 2024 | 96.65 | 99.55 | 96.65 | 99.45 | 94.44 | 1,108,471 |
| 27 mar 2024 | 95.80 | 97.10 | 95.15 | 95.90 | 91.07 | 861,686 |
| 26 mar 2024 | 97.25 | 98.25 | 94.00 | 95.70 | 90.88 | 4,532,755 |
| 25 mar 2024 | 98.15 | 102.80 | 97.00 | 97.10 | 92.21 | 4,272,950 |
| 22 mar 2024 | 100.50 | 102.00 | 97.35 | 98.05 | 93.11 | 3,766,864 |
| 21 mar 2024 | 103.50 | 104.40 | 100.10 | 100.30 | 95.25 | 2,175,621 |
| 20 mar 2024 | 100.00 | 106.10 | 99.70 | 103.00 | 97.81 | 2,745,580 |
| 19 mar 2024 | 98.35 | 100.30 | 97.65 | 100.00 | 94.96 | 1,048,642 |
| 18 mar 2024 | 101.10 | 102.30 | 98.00 | 98.00 | 93.07 | 1,059,060 |
| 15 mar 2024 | 101.50 | 102.50 | 99.95 | 101.00 | 95.91 | 1,703,840 |
| 14 mar 2024 | 101.70 | 103.60 | 98.95 | 101.20 | 96.10 | 2,171,483 |
| 13 mar 2024 | 104.60 | 104.90 | 101.00 | 101.00 | 95.91 | 1,783,501 |
| 12 mar 2024 | 104.80 | 106.20 | 102.50 | 104.10 | 98.86 | 1,472,032 |
| 11 mar 2024 | 108.70 | 110.00 | 104.50 | 104.60 | 99.33 | 1,565,859 |
| 08 mar 2024 | 106.70 | 108.70 | 105.10 | 106.70 | 101.33 | 1,359,338 |
| 07 mar 2024 | 103.30 | 106.70 | 103.30 | 106.70 | 101.33 | 1,536,954 |
| 06 mar 2024 | 108.50 | 109.30 | 102.80 | 102.80 | 97.62 | 1,762,726 |
| 05 mar 2024 | 104.80 | 111.40 | 103.60 | 108.40 | 102.94 | 3,522,275 |
| 04 mar 2024 | 108.30 | 109.00 | 104.00 | 104.00 | 98.76 | 2,694,421 |
| 01 mar 2024 | 107.50 | 109.70 | 106.00 | 107.00 | 101.61 | 2,572,772 |
| 29 feb 2024 | 109.50 | 111.50 | 105.30 | 106.40 | 101.04 | 2,991,038 |
| 28 feb 2024 | 114.20 | 117.20 | 108.20 | 109.50 | 103.99 | 4,034,901 |
| 27 feb 2024 | 112.10 | 116.30 | 111.00 | 114.00 | 108.26 | 3,700,605 |
| 26 feb 2024 | 109.40 | 114.50 | 107.20 | 112.80 | 107.12 | 4,197,308 |
| 23 feb 2024 | 109.50 | 109.50 | 106.30 | 108.00 | 102.56 | 1,877,192 |
| 22 feb 2024 | 110.00 | 111.50 | 105.90 | 106.80 | 101.42 | 4,557,580 |
| 21 feb 2024 | 101.80 | 110.80 | 101.50 | 107.10 | 101.71 | 6,358,145 |
| 20 feb 2024 | 99.90 | 102.80 | 98.80 | 101.30 | 96.20 | 1,833,181 |
| 19 feb 2024 | 99.85 | 103.60 | 98.65 | 99.10 | 94.11 | 3,878,952 |
| 16 feb 2024 | 95.60 | 103.00 | 94.40 | 99.30 | 94.30 | 7,459,496 |
| 15 feb 2024 | 100.10 | 101.90 | 98.50 | 98.95 | 93.97 | 2,138,175 |
| 14 feb 2024 | 97.00 | 99.00 | 95.45 | 99.00 | 94.02 | 1,031,401 |
| 13 feb 2024 | 98.80 | 99.55 | 97.00 | 97.00 | 92.12 | 1,234,644 |
| 12 feb 2024 | 99.15 | 100.60 | 97.50 | 98.10 | 93.16 | 1,333,699 |
| 09 feb 2024 | 97.75 | 99.80 | 97.60 | 98.40 | 93.45 | 1,108,612 |
| 08 feb 2024 | 98.50 | 100.30 | 97.30 | 97.55 | 92.64 | 1,657,776 |
| 07 feb 2024 | 97.30 | 99.40 | 96.20 | 98.45 | 93.49 | 2,081,852 |
| 06 feb 2024 | 94.30 | 97.85 | 92.75 | 96.95 | 92.07 | 2,046,315 |
| 05 feb 2024 | 93.50 | 95.45 | 93.00 | 94.00 | 89.27 | 1,142,394 |
| 02 feb 2024 | 95.20 | 96.15 | 93.10 | 93.80 | 89.08 | 1,098,062 |
| 01 feb 2024 | 93.50 | 94.95 | 93.25 | 94.75 | 89.98 | 1,201,435 |
| 31 ene 2024 | 91.85 | 94.35 | 91.50 | 93.15 | 88.46 | 1,403,103 |
| 30 ene 2024 | 92.50 | 93.35 | 91.80 | 91.85 | 87.23 | 812,932 |
| 29 ene 2024 | 93.45 | 94.65 | 92.05 | 92.35 | 87.70 | 1,284,604 |
| 26 ene 2024 | 90.35 | 93.20 | 89.95 | 93.20 | 88.51 | 1,040,507 |
| 25 ene 2024 | 88.30 | 90.85 | 88.30 | 90.35 | 85.80 | 906,729 |
| 24 ene 2024 | 87.50 | 88.50 | 86.65 | 87.95 | 83.52 | 755,539 |
| 23 ene 2024 | 88.05 | 91.90 | 87.10 | 87.40 | 83.00 | 842,316 |
| 22 ene 2024 | 87.20 | 88.00 | 87.00 | 87.30 | 82.90 | 526,944 |
| 19 ene 2024 | 88.50 | 88.90 | 87.20 | 87.20 | 82.81 | 635,955 |
| 18 ene 2024 | 88.60 | 90.15 | 88.00 | 88.00 | 83.57 | 812,785 |
| 17 ene 2024 | 89.45 | 89.45 | 87.80 | 87.85 | 83.43 | 881,157 |
| 16 ene 2024 | 90.20 | 90.75 | 89.00 | 89.45 | 84.95 | 644,453 |
| 15 ene 2024 | 89.90 | 91.00 | 88.60 | 90.05 | 85.52 | 1,388,457 |
| 12 ene 2024 | 87.55 | 90.45 | 87.00 | 89.40 | 84.90 | 1,194,251 |
| 11 ene 2024 | 88.80 | 89.50 | 87.55 | 87.55 | 83.14 | 680,279 |
| 10 ene 2024 | 88.10 | 89.50 | 87.85 | 88.60 | 84.14 | 747,361 |
| 09 ene 2024 | 90.35 | 90.95 | 88.10 | 88.10 | 83.66 | 694,430 |
| 08 ene 2024 | 90.50 | 91.65 | 90.30 | 90.30 | 85.75 | 872,899 |
| 05 ene 2024 | 92.50 | 93.15 | 90.05 | 90.20 | 85.66 | 880,844 |
| 04 ene 2024 | 92.40 | 94.45 | 90.00 | 92.50 | 87.84 | 1,085,788 |
| 03 ene 2024 | 97.30 | 97.40 | 92.40 | 92.40 | 87.75 | 1,381,879 |
| 02 ene 2024 | 100.80 | 100.80 | 97.60 | 97.60 | 92.69 | 2,022,852 |
| 29 dic 2023 | 94.35 | 103.00 | 92.90 | 103.00 | 97.81 | 3,103,330 |
| 28 dic 2023 | 87.95 | 95.05 | 87.10 | 95.05 | 90.26 | 1,641,498 |
| 27 dic 2023 | 84.50 | 88.00 | 83.20 | 87.95 | 83.52 | 1,524,293 |
| 26 dic 2023 | 82.90 | 85.50 | 80.80 | 85.50 | 81.19 | 861,937 |
| 25 dic 2023 | 82.00 | 83.00 | 79.00 | 83.00 | 78.82 | 503,536 |
| *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.