U.S. markets closed

ASELSAN Elektronik Sanayi ve Ticaret Anonim Sirketi (ASELS.IS)

Istanbul - Istanbul Precio retrasado. Moneda en TRY.
Añadir a la lista de seguimiento
59.35-0.80 (-1.33%)
Al cierre: 06:09PM TRT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TRYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202460.5061.1558.8059.3559.3535,075,769
13 jun 202458.6060.5058.3060.1560.1538,365,449
12 jun 202457.0058.4556.8557.6057.6033,627,842
11 jun 202458.1058.5056.6057.0057.0041,799,829
10 jun 202460.6560.7558.1058.3058.3021,200,128
07 jun 202461.0061.7060.1560.6560.6533,499,436
06 jun 202459.3561.4059.1560.4560.4545,916,727
05 jun 202459.5059.8558.5059.0059.0044,861,364
04 jun 202460.4060.7559.2059.2059.2031,677,411
03 jun 202458.9560.6058.3560.4060.4034,921,062
31 may 202460.3060.9058.3558.6558.6547,345,786
30 may 202458.7060.2558.7060.1060.1053,570,111
29 may 202460.0060.5057.4057.5557.5529,777,252
28 may 202460.1560.2559.4559.6059.6021,384,092
27 may 202459.5060.5059.2060.0560.0532,310,422
24 may 202460.5060.9059.1559.2559.2527,191,679
23 may 202461.5562.6060.5060.5060.5048,867,670
22 may 202461.6062.0060.9561.5061.5032,854,072
21 may 202462.4063.5061.3061.4061.4073,861,881
20 may 202461.9563.4061.9062.2062.2048,112,332
17 may 202461.0061.9560.9561.4561.4545,859,069
16 may 202460.1061.2059.9560.7060.7035,385,724
15 may 202461.0061.4559.5559.9559.9528,428,829
14 may 202462.1562.8560.8060.8560.8545,554,121
13 may 202463.4063.9062.3062.4062.4037,212,454
10 may 202463.4064.5563.2063.4063.4044,107,142
09 may 202462.4064.0062.4063.4063.4054,756,132
08 may 202462.5062.8561.6562.4062.4040,599,227
07 may 202462.4563.0561.0562.3062.3047,045,760
06 may 202462.3063.0561.8562.4062.4038,288,783
03 may 202462.2063.2061.5062.2062.2048,311,287
02 may 202461.0062.3560.9062.1062.1050,934,416
30 abr 202461.5562.0060.4560.7560.7550,125,618
29 abr 202459.5062.2558.6562.0562.0567,954,497
26 abr 202457.5559.8557.4059.1059.1058,760,762
25 abr 202458.5058.9057.1557.4557.4537,597,178
24 abr 202458.1558.6057.3558.3058.3038,922,466
22 abr 202459.2559.6057.8057.8057.8042,585,102
19 abr 202457.9558.9057.1058.7058.7038,894,193
18 abr 202457.7558.5556.9057.6557.6529,092,246
17 abr 202458.7059.3557.2557.7057.7031,102,475
16 abr 202457.8559.2057.5558.5558.5538,372,646
15 abr 202459.4560.0558.1058.1058.1064,499,800
09 abr 2024------
08 abr 202458.6559.2558.1558.8058.8042,430,061
05 abr 202454.1058.5554.1058.4558.4551,084,435
04 abr 202452.8054.7552.4053.8553.8535,320,938
03 abr 202452.2053.3051.5552.4552.4527,609,868
02 abr 202455.0056.0051.8052.4552.4540,110,433
01 abr 202455.6055.8554.2054.9054.9036,518,259
29 mar 202455.8056.8055.5056.1056.1036,930,435
28 mar 202455.7056.9555.2555.4555.4544,828,792
27 mar 202454.0056.4552.1055.7055.7070,104,564
26 mar 202455.6055.9552.8553.0053.0045,063,574
25 mar 202456.3558.0055.0055.2055.2057,628,255
22 mar 202457.9558.4556.2056.3556.3564,620,917
21 mar 202456.4058.5556.4057.9057.9098,022,438
20 mar 202456.0056.6055.6055.9555.9535,420,455
19 mar 202455.1556.6055.0056.2056.2036,266,869
18 mar 202457.6557.7054.8555.1555.1532,974,425
15 mar 202456.6057.7056.0557.6557.6530,402,466
14 mar 202455.7556.8055.1556.4056.4033,423,937
13 mar 202456.1056.9055.2055.6055.6034,663,801
12 mar 202456.7057.4054.9555.8055.8047,136,214
11 mar 202460.0060.0556.4556.6056.6043,414,821
08 mar 202457.6559.1057.4058.5558.5548,483,564
07 mar 202455.2057.2555.1557.2557.2542,697,326
06 mar 202456.5557.4054.9054.9054.9068,492,897
05 mar 202458.5559.2056.6056.6056.6046,990,196
04 mar 202459.4060.3058.2058.5558.5537,331,908
01 mar 202460.0060.9059.0059.2059.2036,058,195
29 feb 202461.0061.9559.0060.0060.0071,158,874
28 feb 202463.2564.8060.9060.9060.9063,130,683
27 feb 202466.5067.3063.2063.2563.2550,795,224
26 feb 202463.5067.2563.4566.5066.5076,750,918
23 feb 202462.4064.3561.2563.3063.3060,833,216
22 feb 202460.4062.7059.8062.4062.4075,583,390
21 feb 202460.0060.6558.9560.4060.4068,778,436
20 feb 202458.6559.5558.2559.5559.5544,216,203
19 feb 202458.5059.8558.0558.5058.5071,032,522
16 feb 202455.9059.9555.7058.3058.3086,096,310
15 feb 202454.9056.5054.8055.8555.8550,932,459
14 feb 202455.0555.0553.2554.9054.9057,461,272
13 feb 202453.5055.6053.0054.9554.9598,030,608
12 feb 202453.3553.9052.4553.4553.4576,921,848
09 feb 202451.6552.6051.2052.1052.1084,705,277
08 feb 202451.3051.8550.9051.3551.3545,379,738
07 feb 202452.5052.7051.2551.2551.2546,596,542
06 feb 202452.5052.5551.4052.3052.3049,009,713
05 feb 202451.2052.6551.1552.3552.3563,952,284
02 feb 202451.5052.0550.9051.1551.1542,299,635
01 feb 202450.6051.8050.5551.3051.3052,346,448
31 ene 202450.9051.1049.9250.6050.6038,591,732
30 ene 202451.5051.9050.6050.8550.8553,800,307
29 ene 202450.0051.7049.6451.4051.4077,168,938
26 ene 202448.5849.4048.2649.1849.1858,229,593
25 ene 202449.5049.6648.1248.4848.4855,345,537
24 ene 202448.0448.7047.4448.4048.4055,825,331
23 ene 202447.7048.7847.1047.2647.2678,260,713
22 ene 202447.5048.0446.9247.1247.1238,100,419
*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...