U.S. markets open in 8 hours 14 minutes
F S&P 500
5,359.50 +31.50 (+0.59%) F Dow Jones
39,833.00 +50.00 (+0.13%) F Nasdaq
18,959.50 +172.75 (+0.92%) E-mini Russell 2000 Index Futur
2,096.00 +6.90 (+0.33%) Petróleo
77.06 -0.51 (-0.66%) Oro
2,373.70 -19.20 (-0.80%)
Avrasya Gayrimenkul Yatirim Ortakligi Anonim Sirketi (AVGYO.IS)
Istanbul - Istanbul Precio retrasado. Divisa en TRY.
Añadir a la lista de seguimiento
Al cierre: 06:09PM TRT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TRYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 8.86 | 9.06 | 8.81 | 8.82 | 8.82 | 506,379 |
| 21 may 2024 | 9.89 | 10.08 | 8.91 | 8.91 | 8.91 | 2,322,328 |
| 20 may 2024 | 9.88 | 10.07 | 9.75 | 9.89 | 9.89 | 765,061 |
| 17 may 2024 | 9.65 | 10.04 | 9.65 | 9.84 | 9.84 | 975,440 |
| 16 may 2024 | 9.76 | 9.98 | 9.60 | 9.65 | 9.65 | 567,117 |
| 15 may 2024 | 9.75 | 10.13 | 9.70 | 9.79 | 9.79 | 1,149,295 |
| 14 may 2024 | 9.24 | 10.05 | 9.24 | 9.80 | 9.80 | 2,322,680 |
| 13 may 2024 | 9.37 | 9.95 | 9.14 | 9.41 | 9.41 | 3,605,433 |
| 10 may 2024 | 9.41 | 9.50 | 9.04 | 9.31 | 9.31 | 778,464 |
| 09 may 2024 | 9.20 | 9.50 | 9.10 | 9.38 | 9.38 | 821,850 |
| 08 may 2024 | 9.02 | 9.29 | 8.88 | 9.15 | 9.15 | 823,495 |
| 07 may 2024 | 8.98 | 9.15 | 8.91 | 8.95 | 8.95 | 420,392 |
| 06 may 2024 | 8.94 | 9.17 | 8.89 | 9.04 | 9.04 | 661,943 |
| 03 may 2024 | 8.82 | 8.97 | 8.80 | 8.90 | 8.90 | 321,178 |
| 02 may 2024 | 8.73 | 9.03 | 8.73 | 8.85 | 8.85 | 831,229 |
| 30 abr 2024 | 8.82 | 8.97 | 8.78 | 8.80 | 8.80 | 480,639 |
| 29 abr 2024 | 9.04 | 9.07 | 8.76 | 8.81 | 8.81 | 443,272 |
| 26 abr 2024 | 8.71 | 9.09 | 8.61 | 8.99 | 8.99 | 880,824 |
| 25 abr 2024 | 8.54 | 8.80 | 8.54 | 8.70 | 8.70 | 736,245 |
| 24 abr 2024 | 8.83 | 9.00 | 8.63 | 8.66 | 8.66 | 894,688 |
| 22 abr 2024 | 9.14 | 9.24 | 8.79 | 8.83 | 8.83 | 859,880 |
| 19 abr 2024 | 9.36 | 9.59 | 9.14 | 9.14 | 9.14 | 1,057,704 |
| 18 abr 2024 | 9.28 | 9.60 | 9.13 | 9.46 | 9.46 | 2,234,615 |
| 17 abr 2024 | 9.00 | 9.35 | 8.90 | 9.27 | 9.27 | 2,779,820 |
| 16 abr 2024 | 8.75 | 9.00 | 8.50 | 9.00 | 9.00 | 2,066,196 |
| 15 abr 2024 | 8.54 | 8.84 | 8.31 | 8.75 | 8.75 | 1,142,275 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 8.04 | 8.36 | 7.97 | 8.26 | 8.26 | 4,534,805 |
| 05 abr 2024 | 8.15 | 8.15 | 7.76 | 8.04 | 8.04 | 4,600,213 |
| 04 abr 2024 | 7.82 | 8.04 | 7.43 | 7.92 | 7.92 | 4,797,498 |
| 03 abr 2024 | 7.82 | 7.96 | 7.32 | 7.39 | 7.39 | 1,645,308 |
| 02 abr 2024 | 7.60 | 7.89 | 7.22 | 7.43 | 7.43 | 656,785 |
| 01 abr 2024 | 7.94 | 7.94 | 7.54 | 7.58 | 7.58 | 380,688 |
| 29 mar 2024 | 7.72 | 7.92 | 7.70 | 7.85 | 7.85 | 486,507 |
| 28 mar 2024 | 7.86 | 7.90 | 7.70 | 7.71 | 7.71 | 613,342 |
| 27 mar 2024 | 7.53 | 8.28 | 7.48 | 7.82 | 7.82 | 3,146,743 |
| 26 mar 2024 | 7.88 | 7.88 | 7.53 | 7.53 | 7.53 | 512,439 |
| 25 mar 2024 | 7.85 | 8.28 | 7.85 | 7.85 | 7.85 | 1,315,233 |
| 22 mar 2024 | 7.92 | 8.01 | 7.84 | 7.85 | 7.85 | 428,949 |
| 21 mar 2024 | 8.04 | 8.30 | 7.80 | 7.85 | 7.85 | 1,595,978 |
| 20 mar 2024 | 7.96 | 8.09 | 7.90 | 7.92 | 7.92 | 492,656 |
| 19 mar 2024 | 7.89 | 8.08 | 7.85 | 7.96 | 7.96 | 607,382 |
| 18 mar 2024 | 8.24 | 8.32 | 7.87 | 7.87 | 7.87 | 712,881 |
| 15 mar 2024 | 8.37 | 8.40 | 8.23 | 8.24 | 8.24 | 715,650 |
| 14 mar 2024 | 8.81 | 8.97 | 8.28 | 8.30 | 8.30 | 2,493,049 |
| 13 mar 2024 | 8.33 | 9.13 | 8.12 | 8.71 | 8.71 | 2,095,554 |
| 12 mar 2024 | 8.80 | 8.80 | 8.28 | 8.30 | 8.30 | 1,604,830 |
| 11 mar 2024 | 8.65 | 8.82 | 8.61 | 8.73 | 8.73 | 924,353 |
| 08 mar 2024 | 8.86 | 8.88 | 8.44 | 8.60 | 8.60 | 865,861 |
| 07 mar 2024 | 8.33 | 8.60 | 8.33 | 8.60 | 8.60 | 1,415,594 |
| 06 mar 2024 | 8.84 | 8.86 | 8.30 | 8.30 | 8.30 | 1,262,581 |
| 05 mar 2024 | 9.00 | 9.11 | 8.72 | 8.82 | 8.82 | 1,116,701 |
| 04 mar 2024 | 8.82 | 9.24 | 8.72 | 8.72 | 8.72 | 1,354,752 |
| 01 mar 2024 | 8.96 | 9.06 | 8.77 | 8.80 | 8.80 | 1,142,606 |
| 29 feb 2024 | 8.55 | 8.90 | 8.55 | 8.85 | 8.85 | 1,778,671 |
| 28 feb 2024 | 8.80 | 8.86 | 8.52 | 8.55 | 8.55 | 1,137,778 |
| 27 feb 2024 | 9.19 | 9.26 | 8.74 | 8.75 | 8.75 | 1,404,519 |
| 26 feb 2024 | 9.00 | 9.27 | 8.83 | 9.17 | 9.17 | 2,435,770 |
| 23 feb 2024 | 9.14 | 9.22 | 8.96 | 8.98 | 8.98 | 2,871,630 |
| 22 feb 2024 | 9.10 | 9.35 | 8.86 | 9.12 | 9.12 | 6,067,829 |
| 21 feb 2024 | 9.66 | 9.75 | 8.89 | 9.01 | 9.01 | 5,124,962 |
| 20 feb 2024 | 10.28 | 10.94 | 9.63 | 9.66 | 9.66 | 11,204,306 |
| 19 feb 2024 | 9.22 | 10.12 | 9.20 | 10.12 | 10.12 | 5,314,993 |
| 16 feb 2024 | 9.24 | 9.42 | 9.12 | 9.20 | 9.20 | 1,600,421 |
| 15 feb 2024 | 8.70 | 9.36 | 8.70 | 9.23 | 9.23 | 2,338,464 |
| 14 feb 2024 | 8.70 | 8.79 | 8.40 | 8.75 | 8.75 | 1,159,047 |
| 13 feb 2024 | 9.10 | 9.14 | 8.65 | 8.73 | 8.73 | 1,507,603 |
| 12 feb 2024 | 8.88 | 8.98 | 8.77 | 8.95 | 8.95 | 1,634,340 |
| 09 feb 2024 | 9.02 | 9.27 | 8.75 | 8.77 | 8.77 | 2,078,680 |
| 08 feb 2024 | 8.55 | 9.09 | 8.53 | 9.00 | 9.00 | 3,157,059 |
| 07 feb 2024 | 8.71 | 8.84 | 8.53 | 8.56 | 8.56 | 1,826,574 |
| 06 feb 2024 | 8.62 | 8.73 | 8.36 | 8.60 | 8.60 | 2,711,575 |
| 05 feb 2024 | 8.67 | 8.89 | 8.53 | 8.58 | 8.58 | 2,396,190 |
| 02 feb 2024 | 8.33 | 8.80 | 8.27 | 8.67 | 8.67 | 2,561,916 |
| 01 feb 2024 | 8.48 | 8.58 | 8.21 | 8.26 | 8.26 | 1,769,310 |
| 31 ene 2024 | 8.14 | 8.65 | 8.07 | 8.42 | 8.42 | 3,363,535 |
| 30 ene 2024 | 8.26 | 8.28 | 8.13 | 8.14 | 8.14 | 1,569,954 |
| 29 ene 2024 | 8.24 | 8.39 | 8.18 | 8.24 | 8.24 | 1,384,949 |
| 26 ene 2024 | 8.21 | 8.36 | 8.16 | 8.22 | 8.22 | 1,556,166 |
| 25 ene 2024 | 8.17 | 8.34 | 8.17 | 8.19 | 8.19 | 1,630,393 |
| 24 ene 2024 | 8.35 | 8.40 | 8.12 | 8.17 | 8.17 | 1,400,392 |
| 23 ene 2024 | 8.24 | 8.43 | 8.15 | 8.30 | 8.30 | 1,819,731 |
| 22 ene 2024 | 8.14 | 8.40 | 7.99 | 8.17 | 8.17 | 2,445,206 |
| 19 ene 2024 | 8.12 | 8.41 | 8.02 | 8.13 | 8.13 | 2,946,454 |
| 18 ene 2024 | 8.34 | 8.63 | 7.97 | 8.05 | 8.05 | 2,579,207 |
| 17 ene 2024 | 8.33 | 8.47 | 8.26 | 8.29 | 8.29 | 1,255,413 |
| 16 ene 2024 | 8.60 | 8.65 | 8.27 | 8.32 | 8.32 | 2,072,469 |
| 15 ene 2024 | 8.70 | 8.90 | 8.53 | 8.60 | 8.60 | 2,598,688 |
| 12 ene 2024 | 9.11 | 9.11 | 8.66 | 8.70 | 8.70 | 7,590,783 |
| 11 ene 2024 | 10.20 | 10.20 | 9.18 | 9.18 | 9.18 | 15,365,074 |
| 10 ene 2024 | 10.74 | 11.22 | 10.20 | 10.20 | 10.20 | 5,487,700 |
| 09 ene 2024 | 10.40 | 10.64 | 10.04 | 10.39 | 10.39 | 3,632,447 |
| 08 ene 2024 | 10.39 | 10.40 | 9.90 | 10.37 | 10.37 | 3,485,588 |
| 05 ene 2024 | 9.59 | 10.15 | 9.20 | 10.02 | 10.02 | 6,138,199 |
| 04 ene 2024 | 9.21 | 9.99 | 8.99 | 9.47 | 9.47 | 7,269,171 |
| 03 ene 2024 | 10.20 | 10.38 | 9.30 | 9.30 | 9.30 | 10,245,120 |
| 02 ene 2024 | 8.99 | 9.44 | 8.70 | 9.44 | 9.44 | 2,766,593 |
| 29 dic 2023 | 8.23 | 8.68 | 8.03 | 8.59 | 8.59 | 1,644,248 |
| 28 dic 2023 | 7.87 | 8.18 | 7.72 | 8.07 | 8.07 | 1,155,006 |
| 27 dic 2023 | 7.58 | 8.04 | 7.34 | 7.87 | 7.87 | 1,570,225 |
| *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.