ASELSAN Elektronik Sanayi ve Ticaret Anonim Sirketi (ASELS.IS)
Istanbul - Istanbul Precio retrasado. Moneda en TRY.
Añadir a la lista de seguimiento
A partir del 04:21PM TRT. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TRYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 61.70 | 62.15 | 61.05 | 61.25 | 61.25 | 23,576,248 |
| 21 jun 2024 | 60.70 | 61.50 | 60.30 | 61.50 | 61.50 | 38,508,112 |
| 20 jun 2024 | 60.30 | 61.00 | 60.05 | 60.70 | 60.70 | 25,040,106 |
| 14 jun 2024 | 60.50 | 61.15 | 58.80 | 59.35 | 59.35 | 35,075,769 |
| 13 jun 2024 | 58.60 | 60.50 | 58.30 | 60.15 | 60.15 | 38,365,449 |
| 12 jun 2024 | 57.00 | 58.45 | 56.85 | 57.60 | 57.60 | 33,627,842 |
| 11 jun 2024 | 58.10 | 58.50 | 56.60 | 57.00 | 57.00 | 41,799,829 |
| 10 jun 2024 | 60.65 | 60.75 | 58.10 | 58.30 | 58.30 | 21,200,128 |
| 07 jun 2024 | 61.00 | 61.70 | 60.15 | 60.65 | 60.65 | 33,499,436 |
| 06 jun 2024 | 59.35 | 61.40 | 59.15 | 60.45 | 60.45 | 45,916,727 |
| 05 jun 2024 | 59.50 | 59.85 | 58.50 | 59.00 | 59.00 | 44,861,364 |
| 04 jun 2024 | 60.40 | 60.75 | 59.20 | 59.20 | 59.20 | 31,677,411 |
| 03 jun 2024 | 58.95 | 60.60 | 58.35 | 60.40 | 60.40 | 34,921,062 |
| 31 may 2024 | 60.30 | 60.90 | 58.35 | 58.65 | 58.65 | 47,345,786 |
| 30 may 2024 | 58.70 | 60.25 | 58.70 | 60.10 | 60.10 | 53,570,111 |
| 29 may 2024 | 60.00 | 60.50 | 57.40 | 57.55 | 57.55 | 29,777,252 |
| 28 may 2024 | 60.15 | 60.25 | 59.45 | 59.60 | 59.60 | 21,384,092 |
| 27 may 2024 | 59.50 | 60.50 | 59.20 | 60.05 | 60.05 | 32,310,422 |
| 24 may 2024 | 60.50 | 60.90 | 59.15 | 59.25 | 59.25 | 27,191,679 |
| 23 may 2024 | 61.55 | 62.60 | 60.50 | 60.50 | 60.50 | 48,867,670 |
| 22 may 2024 | 61.60 | 62.00 | 60.95 | 61.50 | 61.50 | 32,854,072 |
| 21 may 2024 | 62.40 | 63.50 | 61.30 | 61.40 | 61.40 | 73,861,881 |
| 20 may 2024 | 61.95 | 63.40 | 61.90 | 62.20 | 62.20 | 48,112,332 |
| 17 may 2024 | 61.00 | 61.95 | 60.95 | 61.45 | 61.45 | 45,859,069 |
| 16 may 2024 | 60.10 | 61.20 | 59.95 | 60.70 | 60.70 | 35,385,724 |
| 15 may 2024 | 61.00 | 61.45 | 59.55 | 59.95 | 59.95 | 28,428,829 |
| 14 may 2024 | 62.15 | 62.85 | 60.80 | 60.85 | 60.85 | 45,554,121 |
| 13 may 2024 | 63.40 | 63.90 | 62.30 | 62.40 | 62.40 | 37,212,454 |
| 10 may 2024 | 63.40 | 64.55 | 63.20 | 63.40 | 63.40 | 44,107,142 |
| 09 may 2024 | 62.40 | 64.00 | 62.40 | 63.40 | 63.40 | 54,756,132 |
| 08 may 2024 | 62.50 | 62.85 | 61.65 | 62.40 | 62.40 | 40,599,227 |
| 07 may 2024 | 62.45 | 63.05 | 61.05 | 62.30 | 62.30 | 47,045,760 |
| 06 may 2024 | 62.30 | 63.05 | 61.85 | 62.40 | 62.40 | 38,288,783 |
| 03 may 2024 | 62.20 | 63.20 | 61.50 | 62.20 | 62.20 | 48,311,287 |
| 02 may 2024 | 61.00 | 62.35 | 60.90 | 62.10 | 62.10 | 50,934,416 |
| 30 abr 2024 | 61.55 | 62.00 | 60.45 | 60.75 | 60.75 | 50,125,618 |
| 29 abr 2024 | 59.50 | 62.25 | 58.65 | 62.05 | 62.05 | 67,954,497 |
| 26 abr 2024 | 57.55 | 59.85 | 57.40 | 59.10 | 59.10 | 58,760,762 |
| 25 abr 2024 | 58.50 | 58.90 | 57.15 | 57.45 | 57.45 | 37,597,178 |
| 24 abr 2024 | 58.15 | 58.60 | 57.35 | 58.30 | 58.30 | 38,922,466 |
| 22 abr 2024 | 59.25 | 59.60 | 57.80 | 57.80 | 57.80 | 42,585,102 |
| 19 abr 2024 | 57.95 | 58.90 | 57.10 | 58.70 | 58.70 | 38,894,193 |
| 18 abr 2024 | 57.75 | 58.55 | 56.90 | 57.65 | 57.65 | 29,092,246 |
| 17 abr 2024 | 58.70 | 59.35 | 57.25 | 57.70 | 57.70 | 31,102,475 |
| 16 abr 2024 | 57.85 | 59.20 | 57.55 | 58.55 | 58.55 | 38,372,646 |
| 15 abr 2024 | 59.45 | 60.05 | 58.10 | 58.10 | 58.10 | 64,499,800 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 58.65 | 59.25 | 58.15 | 58.80 | 58.80 | 42,430,061 |
| 05 abr 2024 | 54.10 | 58.55 | 54.10 | 58.45 | 58.45 | 51,084,435 |
| 04 abr 2024 | 52.80 | 54.75 | 52.40 | 53.85 | 53.85 | 35,320,938 |
| 03 abr 2024 | 52.20 | 53.30 | 51.55 | 52.45 | 52.45 | 27,609,868 |
| 02 abr 2024 | 55.00 | 56.00 | 51.80 | 52.45 | 52.45 | 40,110,433 |
| 01 abr 2024 | 55.60 | 55.85 | 54.20 | 54.90 | 54.90 | 36,518,259 |
| 29 mar 2024 | 55.80 | 56.80 | 55.50 | 56.10 | 56.10 | 36,930,435 |
| 28 mar 2024 | 55.70 | 56.95 | 55.25 | 55.45 | 55.45 | 44,828,792 |
| 27 mar 2024 | 54.00 | 56.45 | 52.10 | 55.70 | 55.70 | 70,104,564 |
| 26 mar 2024 | 55.60 | 55.95 | 52.85 | 53.00 | 53.00 | 45,063,574 |
| 25 mar 2024 | 56.35 | 58.00 | 55.00 | 55.20 | 55.20 | 57,628,255 |
| 22 mar 2024 | 57.95 | 58.45 | 56.20 | 56.35 | 56.35 | 64,620,917 |
| 21 mar 2024 | 56.40 | 58.55 | 56.40 | 57.90 | 57.90 | 98,022,438 |
| 20 mar 2024 | 56.00 | 56.60 | 55.60 | 55.95 | 55.95 | 35,420,455 |
| 19 mar 2024 | 55.15 | 56.60 | 55.00 | 56.20 | 56.20 | 36,266,869 |
| 18 mar 2024 | 57.65 | 57.70 | 54.85 | 55.15 | 55.15 | 32,974,425 |
| 15 mar 2024 | 56.60 | 57.70 | 56.05 | 57.65 | 57.65 | 30,402,466 |
| 14 mar 2024 | 55.75 | 56.80 | 55.15 | 56.40 | 56.40 | 33,423,937 |
| 13 mar 2024 | 56.10 | 56.90 | 55.20 | 55.60 | 55.60 | 34,663,801 |
| 12 mar 2024 | 56.70 | 57.40 | 54.95 | 55.80 | 55.80 | 47,136,214 |
| 11 mar 2024 | 60.00 | 60.05 | 56.45 | 56.60 | 56.60 | 43,414,821 |
| 08 mar 2024 | 57.65 | 59.10 | 57.40 | 58.55 | 58.55 | 48,483,564 |
| 07 mar 2024 | 55.20 | 57.25 | 55.15 | 57.25 | 57.25 | 42,697,326 |
| 06 mar 2024 | 56.55 | 57.40 | 54.90 | 54.90 | 54.90 | 68,492,897 |
| 05 mar 2024 | 58.55 | 59.20 | 56.60 | 56.60 | 56.60 | 46,990,196 |
| 04 mar 2024 | 59.40 | 60.30 | 58.20 | 58.55 | 58.55 | 37,331,908 |
| 01 mar 2024 | 60.00 | 60.90 | 59.00 | 59.20 | 59.20 | 36,058,195 |
| 29 feb 2024 | 61.00 | 61.95 | 59.00 | 60.00 | 60.00 | 71,158,874 |
| 28 feb 2024 | 63.25 | 64.80 | 60.90 | 60.90 | 60.90 | 63,130,683 |
| 27 feb 2024 | 66.50 | 67.30 | 63.20 | 63.25 | 63.25 | 50,795,224 |
| 26 feb 2024 | 63.50 | 67.25 | 63.45 | 66.50 | 66.50 | 76,750,918 |
| 23 feb 2024 | 62.40 | 64.35 | 61.25 | 63.30 | 63.30 | 60,833,216 |
| 22 feb 2024 | 60.40 | 62.70 | 59.80 | 62.40 | 62.40 | 75,583,390 |
| 21 feb 2024 | 60.00 | 60.65 | 58.95 | 60.40 | 60.40 | 68,778,436 |
| 20 feb 2024 | 58.65 | 59.55 | 58.25 | 59.55 | 59.55 | 44,216,203 |
| 19 feb 2024 | 58.50 | 59.85 | 58.05 | 58.50 | 58.50 | 71,032,522 |
| 16 feb 2024 | 55.90 | 59.95 | 55.70 | 58.30 | 58.30 | 86,096,310 |
| 15 feb 2024 | 54.90 | 56.50 | 54.80 | 55.85 | 55.85 | 50,932,459 |
| 14 feb 2024 | 55.05 | 55.05 | 53.25 | 54.90 | 54.90 | 57,461,272 |
| 13 feb 2024 | 53.50 | 55.60 | 53.00 | 54.95 | 54.95 | 98,030,608 |
| 12 feb 2024 | 53.35 | 53.90 | 52.45 | 53.45 | 53.45 | 76,921,848 |
| 09 feb 2024 | 51.65 | 52.60 | 51.20 | 52.10 | 52.10 | 84,705,277 |
| 08 feb 2024 | 51.30 | 51.85 | 50.90 | 51.35 | 51.35 | 45,379,738 |
| 07 feb 2024 | 52.50 | 52.70 | 51.25 | 51.25 | 51.25 | 46,596,542 |
| 06 feb 2024 | 52.50 | 52.55 | 51.40 | 52.30 | 52.30 | 49,009,713 |
| 05 feb 2024 | 51.20 | 52.65 | 51.15 | 52.35 | 52.35 | 63,952,284 |
| 02 feb 2024 | 51.50 | 52.05 | 50.90 | 51.15 | 51.15 | 42,299,635 |
| 01 feb 2024 | 50.60 | 51.80 | 50.55 | 51.30 | 51.30 | 52,346,448 |
| 31 ene 2024 | 50.90 | 51.10 | 49.92 | 50.60 | 50.60 | 38,591,732 |
| 30 ene 2024 | 51.50 | 51.90 | 50.60 | 50.85 | 50.85 | 53,800,307 |
| 29 ene 2024 | 50.00 | 51.70 | 49.64 | 51.40 | 51.40 | 77,168,938 |
| 26 ene 2024 | 48.58 | 49.40 | 48.26 | 49.18 | 49.18 | 58,229,593 |
| 25 ene 2024 | 49.50 | 49.66 | 48.12 | 48.48 | 48.48 | 55,345,537 |
| *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.