Aksa Enerji Üretim A.S. (AKSEN.IS)
Istanbul - Istanbul Precio retrasado. Moneda en TRY.
Añadir a la lista de seguimiento
Al cierre: 06:09PM TRT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TRYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 44.00 | 45.02 | 43.88 | 43.88 | 43.88 | 5,537,640 |
| 20 jun 2024 | 44.60 | 45.00 | 43.90 | 43.90 | 43.90 | 5,934,818 |
| 14 jun 2024 | 44.58 | 46.50 | 44.58 | 44.70 | 44.70 | 16,669,533 |
| 13 jun 2024 | 48.16 | 48.58 | 47.20 | 48.14 | 48.14 | 6,012,012 |
| 12 jun 2024 | 45.20 | 47.96 | 45.14 | 47.60 | 47.60 | 6,433,200 |
| 11 jun 2024 | 45.60 | 46.66 | 45.10 | 45.50 | 45.50 | 7,560,308 |
| 10 jun 2024 | 46.26 | 46.26 | 44.00 | 44.72 | 44.72 | 6,185,778 |
| 07 jun 2024 | 45.70 | 46.78 | 45.30 | 46.42 | 46.42 | 4,828,035 |
| 06 jun 2024 | 46.44 | 46.62 | 45.58 | 45.86 | 45.86 | 4,189,104 |
| 06 jun 2024 | 1.304697 Dividendo | |||||
| 05 jun 2024 | 46.34 | 47.30 | 45.22 | 47.16 | 45.86 | 6,266,798 |
| 04 jun 2024 | 46.30 | 47.28 | 46.04 | 46.32 | 45.04 | 4,300,623 |
| 03 jun 2024 | 46.80 | 46.94 | 45.76 | 46.30 | 45.02 | 5,698,566 |
| 31 may 2024 | 45.92 | 46.62 | 45.64 | 46.60 | 45.31 | 7,401,332 |
| 30 may 2024 | 47.38 | 47.54 | 45.46 | 45.70 | 44.44 | 6,007,093 |
| 29 may 2024 | 48.68 | 49.26 | 47.20 | 47.38 | 46.07 | 5,837,294 |
| 28 may 2024 | 47.80 | 48.86 | 47.26 | 48.68 | 47.33 | 7,603,329 |
| 27 may 2024 | 47.40 | 48.20 | 46.54 | 47.80 | 46.48 | 9,292,405 |
| 24 may 2024 | 46.50 | 47.56 | 46.14 | 47.36 | 46.05 | 7,676,902 |
| 23 may 2024 | 45.90 | 47.54 | 45.24 | 46.68 | 45.39 | 11,862,190 |
| 22 may 2024 | 45.46 | 46.00 | 45.06 | 45.88 | 44.61 | 7,524,156 |
| 21 may 2024 | 46.58 | 47.00 | 45.20 | 45.50 | 44.24 | 10,711,931 |
| 20 may 2024 | 44.60 | 46.70 | 44.60 | 46.44 | 45.16 | 11,947,836 |
| 17 may 2024 | 42.96 | 44.54 | 42.54 | 44.54 | 43.31 | 14,124,002 |
| 16 may 2024 | 40.86 | 42.94 | 40.60 | 42.94 | 41.75 | 14,102,470 |
| 15 may 2024 | 38.92 | 41.06 | 38.80 | 40.78 | 39.65 | 10,697,967 |
| 14 may 2024 | 39.58 | 39.78 | 38.68 | 38.88 | 37.80 | 9,122,083 |
| 13 may 2024 | 40.50 | 41.28 | 39.56 | 39.58 | 38.49 | 11,444,388 |
| 10 may 2024 | 39.20 | 41.10 | 38.90 | 40.20 | 39.09 | 20,788,900 |
| 09 may 2024 | 38.22 | 38.92 | 37.76 | 38.86 | 37.78 | 3,963,047 |
| 08 may 2024 | 38.68 | 38.86 | 37.94 | 38.22 | 37.16 | 4,524,260 |
| 07 may 2024 | 39.52 | 39.56 | 37.84 | 38.50 | 37.43 | 9,337,552 |
| 06 may 2024 | 39.58 | 39.94 | 38.30 | 39.50 | 38.41 | 7,065,752 |
| 03 may 2024 | 39.82 | 40.12 | 39.32 | 39.54 | 38.45 | 5,036,800 |
| 02 may 2024 | 39.00 | 40.18 | 39.00 | 39.74 | 38.64 | 9,322,274 |
| 30 abr 2024 | 38.80 | 38.80 | 38.00 | 38.46 | 37.40 | 5,325,997 |
| 29 abr 2024 | 39.06 | 39.84 | 38.60 | 38.78 | 37.71 | 8,662,498 |
| 26 abr 2024 | 39.48 | 39.82 | 38.10 | 38.58 | 37.51 | 8,483,908 |
| 25 abr 2024 | 37.56 | 38.82 | 37.42 | 38.78 | 37.71 | 8,852,596 |
| 24 abr 2024 | 37.64 | 37.88 | 36.84 | 37.26 | 36.23 | 6,482,919 |
| 22 abr 2024 | 37.60 | 38.52 | 37.46 | 37.52 | 36.48 | 4,641,989 |
| 19 abr 2024 | 36.04 | 38.02 | 36.04 | 37.48 | 36.44 | 4,682,543 |
| 18 abr 2024 | 37.68 | 37.76 | 36.38 | 36.66 | 35.65 | 4,045,759 |
| 17 abr 2024 | 36.50 | 39.32 | 36.48 | 37.60 | 36.56 | 6,475,193 |
| 16 abr 2024 | 37.42 | 37.44 | 35.90 | 36.38 | 35.37 | 5,058,693 |
| 15 abr 2024 | 37.88 | 38.06 | 37.04 | 37.40 | 36.37 | 6,225,739 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 35.86 | 36.94 | 35.86 | 36.82 | 35.80 | 6,491,611 |
| 05 abr 2024 | 34.22 | 36.08 | 34.22 | 35.84 | 34.85 | 5,717,139 |
| 04 abr 2024 | 33.92 | 34.80 | 33.92 | 34.10 | 33.16 | 3,826,983 |
| 03 abr 2024 | 34.26 | 34.54 | 33.60 | 33.90 | 32.96 | 3,268,469 |
| 02 abr 2024 | 34.24 | 34.90 | 33.62 | 34.32 | 33.37 | 5,143,358 |
| 01 abr 2024 | 34.58 | 35.10 | 33.70 | 34.16 | 33.21 | 4,379,673 |
| 29 mar 2024 | 35.20 | 35.28 | 34.04 | 34.58 | 33.62 | 6,838,807 |
| 28 mar 2024 | 34.42 | 35.62 | 34.42 | 35.18 | 34.21 | 5,594,302 |
| 27 mar 2024 | 34.14 | 34.64 | 33.46 | 34.32 | 33.37 | 4,101,174 |
| 26 mar 2024 | 35.76 | 35.96 | 33.70 | 34.16 | 33.21 | 6,419,309 |
| 25 mar 2024 | 35.08 | 37.56 | 35.06 | 35.70 | 34.71 | 9,229,777 |
| 22 mar 2024 | 35.20 | 36.12 | 34.94 | 35.08 | 34.11 | 5,408,705 |
| 21 mar 2024 | 35.70 | 36.00 | 34.88 | 35.14 | 34.17 | 4,529,812 |
| 20 mar 2024 | 35.84 | 36.22 | 35.36 | 35.60 | 34.62 | 3,155,757 |
| 19 mar 2024 | 35.40 | 35.94 | 35.26 | 35.82 | 34.83 | 3,430,358 |
| 18 mar 2024 | 36.82 | 36.88 | 35.42 | 35.50 | 34.52 | 4,277,173 |
| 15 mar 2024 | 37.70 | 37.86 | 36.72 | 36.72 | 35.70 | 3,274,069 |
| 14 mar 2024 | 37.88 | 38.02 | 37.08 | 37.70 | 36.66 | 4,329,410 |
| 13 mar 2024 | 39.56 | 39.56 | 37.42 | 37.88 | 36.83 | 6,330,943 |
| 12 mar 2024 | 38.96 | 39.44 | 38.20 | 39.28 | 38.19 | 6,810,924 |
| 11 mar 2024 | 41.24 | 41.44 | 38.90 | 38.94 | 37.86 | 9,779,842 |
| 08 mar 2024 | 38.92 | 40.40 | 38.32 | 40.38 | 39.26 | 10,359,630 |
| 07 mar 2024 | 37.50 | 39.08 | 37.50 | 38.92 | 37.84 | 7,091,122 |
| 06 mar 2024 | 37.32 | 38.32 | 36.50 | 37.40 | 36.37 | 9,007,061 |
| 05 mar 2024 | 37.82 | 37.84 | 36.64 | 37.06 | 36.03 | 10,899,906 |
| 04 mar 2024 | 37.12 | 38.00 | 36.76 | 37.52 | 36.48 | 7,579,227 |
| 01 mar 2024 | 38.18 | 38.30 | 36.96 | 37.06 | 36.03 | 5,725,273 |
| 29 feb 2024 | 37.76 | 38.22 | 37.32 | 37.66 | 36.62 | 8,015,203 |
| 28 feb 2024 | 37.98 | 38.12 | 37.36 | 37.72 | 36.68 | 5,782,367 |
| 27 feb 2024 | 38.28 | 38.54 | 37.30 | 37.98 | 36.93 | 6,659,892 |
| 26 feb 2024 | 39.00 | 39.24 | 37.92 | 37.94 | 36.89 | 7,094,406 |
| 23 feb 2024 | 38.46 | 39.48 | 38.46 | 38.66 | 37.59 | 11,096,705 |
| 22 feb 2024 | 38.80 | 39.08 | 37.94 | 38.38 | 37.32 | 7,921,058 |
| 21 feb 2024 | 39.90 | 39.96 | 38.32 | 38.62 | 37.55 | 5,766,641 |
| 20 feb 2024 | 39.10 | 40.10 | 38.60 | 39.64 | 38.54 | 7,140,759 |
| 19 feb 2024 | 40.36 | 41.30 | 38.80 | 38.86 | 37.78 | 17,241,979 |
| 16 feb 2024 | 39.40 | 40.40 | 39.02 | 40.14 | 39.03 | 13,747,809 |
| 15 feb 2024 | 38.16 | 39.14 | 38.00 | 39.02 | 37.94 | 7,375,569 |
| 14 feb 2024 | 37.58 | 38.20 | 36.76 | 38.12 | 37.07 | 5,565,274 |
| 13 feb 2024 | 39.10 | 39.26 | 37.58 | 37.58 | 36.54 | 9,072,612 |
| 12 feb 2024 | 38.60 | 39.20 | 38.32 | 38.94 | 37.86 | 8,237,045 |
| 09 feb 2024 | 38.28 | 38.40 | 38.00 | 38.20 | 37.14 | 3,987,913 |
| 08 feb 2024 | 39.02 | 39.16 | 38.08 | 38.24 | 37.18 | 6,522,359 |
| 07 feb 2024 | 37.74 | 38.82 | 37.46 | 38.68 | 37.61 | 9,733,720 |
| 06 feb 2024 | 37.20 | 38.18 | 36.86 | 37.66 | 36.62 | 8,995,546 |
| 05 feb 2024 | 36.98 | 37.74 | 36.66 | 37.12 | 36.09 | 6,573,722 |
| 02 feb 2024 | 36.40 | 37.86 | 36.40 | 36.98 | 35.96 | 9,724,216 |
| 01 feb 2024 | 36.10 | 36.60 | 36.10 | 36.30 | 35.30 | 4,579,436 |
| 31 ene 2024 | 35.82 | 36.56 | 35.74 | 36.04 | 35.04 | 4,885,266 |
| 30 ene 2024 | 35.90 | 36.46 | 35.72 | 36.02 | 35.02 | 5,331,515 |
| 29 ene 2024 | 35.68 | 36.60 | 35.40 | 35.90 | 34.91 | 7,396,602 |
| 26 ene 2024 | 35.22 | 35.76 | 35.02 | 35.50 | 34.52 | 5,650,380 |
| 25 ene 2024 | 33.22 | 35.26 | 33.22 | 35.22 | 34.25 | 11,059,723 |
| *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.