Bantas Bandirma Ambalaj Sanayi ve Ticaret A.S. (BNTAS.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 | 10.66 | 10.99 | 10.45 | 10.73 | 10.73 | 6,279,932 |
| 16 may 2024 | 10.89 | 11.07 | 10.40 | 10.59 | 10.59 | 9,194,395 |
| 15 may 2024 | 12.10 | 12.18 | 10.89 | 10.89 | 10.89 | 24,481,427 |
| 14 may 2024 | 11.04 | 12.14 | 11.04 | 12.10 | 12.10 | 8,750,015 |
| 13 may 2024 | 11.54 | 11.62 | 10.98 | 11.04 | 11.04 | 2,352,174 |
| 10 may 2024 | 11.64 | 11.81 | 11.39 | 11.54 | 11.54 | 2,753,486 |
| 09 may 2024 | 12.03 | 12.08 | 11.63 | 11.64 | 11.64 | 4,158,817 |
| 08 may 2024 | 11.96 | 12.25 | 11.82 | 11.94 | 11.94 | 3,428,601 |
| 07 may 2024 | 12.24 | 12.80 | 11.75 | 11.96 | 11.96 | 7,459,550 |
| 06 may 2024 | 12.30 | 12.66 | 12.10 | 12.24 | 12.24 | 3,352,958 |
| 03 may 2024 | 12.28 | 12.75 | 12.16 | 12.30 | 12.30 | 2,926,358 |
| 02 may 2024 | 12.47 | 12.57 | 12.10 | 12.28 | 12.28 | 4,068,410 |
| 30 abr 2024 | 12.99 | 13.10 | 12.00 | 12.15 | 12.15 | 4,491,304 |
| 29 abr 2024 | 12.92 | 13.09 | 12.72 | 12.99 | 12.99 | 2,264,687 |
| 26 abr 2024 | 12.87 | 13.06 | 12.60 | 12.90 | 12.90 | 3,535,070 |
| 25 abr 2024 | 12.95 | 13.03 | 12.70 | 12.87 | 12.87 | 2,813,226 |
| 24 abr 2024 | 13.63 | 13.87 | 12.82 | 12.95 | 12.95 | 4,586,472 |
| 22 abr 2024 | 13.45 | 13.82 | 13.00 | 13.61 | 13.61 | 3,539,726 |
| 19 abr 2024 | 13.48 | 13.58 | 13.10 | 13.27 | 13.27 | 2,129,017 |
| 18 abr 2024 | 13.10 | 13.91 | 13.10 | 13.50 | 13.50 | 2,202,253 |
| 17 abr 2024 | 13.82 | 14.21 | 13.10 | 13.10 | 13.10 | 2,524,345 |
| 16 abr 2024 | 14.10 | 14.22 | 13.40 | 13.82 | 13.82 | 2,010,690 |
| 15 abr 2024 | 14.76 | 15.18 | 14.03 | 14.05 | 14.05 | 3,189,335 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 13.27 | 14.57 | 13.25 | 14.57 | 14.57 | 4,425,724 |
| 05 abr 2024 | 13.10 | 13.44 | 12.65 | 13.25 | 13.25 | 3,693,556 |
| 04 abr 2024 | 11.87 | 13.05 | 11.28 | 13.05 | 13.05 | 3,805,173 |
| 03 abr 2024 | 11.90 | 12.27 | 11.72 | 11.87 | 11.87 | 2,214,531 |
| 02 abr 2024 | 12.84 | 12.97 | 11.62 | 11.90 | 11.90 | 3,687,313 |
| 01 abr 2024 | 12.71 | 13.28 | 12.18 | 12.54 | 12.54 | 2,850,610 |
| 29 mar 2024 | 13.33 | 13.61 | 12.58 | 12.71 | 12.71 | 3,507,627 |
| 28 mar 2024 | 14.40 | 14.53 | 13.29 | 13.29 | 13.29 | 3,250,214 |
| 27 mar 2024 | 14.20 | 14.83 | 14.02 | 14.17 | 14.17 | 4,096,111 |
| 26 mar 2024 | 14.93 | 15.18 | 14.07 | 14.15 | 14.15 | 4,852,852 |
| 25 mar 2024 | 15.69 | 15.99 | 14.52 | 14.93 | 14.93 | 2,776,043 |
| 22 mar 2024 | 15.80 | 16.16 | 15.01 | 15.69 | 15.69 | 3,456,684 |
| 21 mar 2024 | 14.74 | 15.90 | 14.51 | 15.70 | 15.70 | 3,636,877 |
| 20 mar 2024 | 14.00 | 15.07 | 13.72 | 14.76 | 14.76 | 2,596,233 |
| 19 mar 2024 | 13.84 | 14.40 | 13.35 | 14.00 | 14.00 | 1,756,905 |
| 18 mar 2024 | 13.14 | 14.46 | 12.76 | 14.15 | 14.15 | 3,942,857 |
| 15 mar 2024 | 12.87 | 13.19 | 12.52 | 13.15 | 13.15 | 1,127,783 |
| 14 mar 2024 | 12.82 | 13.30 | 12.60 | 12.90 | 12.90 | 1,459,825 |
| 13 mar 2024 | 12.70 | 13.12 | 12.43 | 12.89 | 12.89 | 1,134,384 |
| 12 mar 2024 | 13.09 | 13.49 | 12.65 | 12.70 | 12.70 | 2,177,827 |
| 11 mar 2024 | 14.55 | 14.60 | 13.32 | 13.43 | 13.43 | 2,752,285 |
| 08 mar 2024 | 12.79 | 14.09 | 12.70 | 14.09 | 14.09 | 3,934,197 |
| 07 mar 2024 | 12.39 | 13.06 | 12.23 | 12.81 | 12.81 | 1,918,385 |
| 06 mar 2024 | 12.31 | 12.93 | 12.04 | 12.50 | 12.50 | 2,162,627 |
| 05 mar 2024 | 12.12 | 12.69 | 11.94 | 12.34 | 12.34 | 2,774,736 |
| 04 mar 2024 | 12.60 | 13.14 | 12.14 | 12.23 | 12.23 | 3,611,569 |
| 01 mar 2024 | 12.50 | 13.36 | 12.15 | 12.60 | 12.60 | 2,484,543 |
| 29 feb 2024 | 12.37 | 12.81 | 12.17 | 12.50 | 12.50 | 2,107,733 |
| 28 feb 2024 | 12.30 | 13.35 | 11.91 | 12.65 | 12.65 | 3,043,547 |
| 27 feb 2024 | 13.70 | 13.85 | 12.78 | 12.78 | 12.78 | 4,754,118 |
| 26 feb 2024 | 14.23 | 14.30 | 13.35 | 14.20 | 14.20 | 4,085,236 |
| 23 feb 2024 | 15.15 | 15.40 | 14.36 | 14.39 | 14.39 | 8,760,107 |
| 22 feb 2024 | 13.70 | 15.14 | 13.40 | 15.13 | 15.13 | 13,808,970 |
| 21 feb 2024 | 14.50 | 14.50 | 13.78 | 13.78 | 13.78 | 7,907,790 |
| 20 feb 2024 | 14.32 | 14.56 | 13.70 | 14.25 | 14.25 | 7,799,088 |
| 19 feb 2024 | 14.47 | 14.95 | 13.80 | 14.10 | 14.10 | 10,959,710 |
| 16 feb 2024 | 14.69 | 15.32 | 13.76 | 14.45 | 14.45 | 31,370,116 |
| 15 feb 2024 | 14.08 | 14.09 | 13.42 | 14.09 | 14.09 | 6,880,890 |
| 14 feb 2024 | 11.65 | 12.81 | 11.65 | 12.81 | 12.81 | 10,077,791 |
| 13 feb 2024 | 12.23 | 12.87 | 11.34 | 11.65 | 11.65 | 18,088,814 |
| 12 feb 2024 | 12.49 | 13.11 | 11.70 | 12.20 | 12.20 | 30,969,626 |
| 09 feb 2024 | 11.56 | 12.43 | 11.52 | 12.43 | 12.43 | 16,917,730 |
| 08 feb 2024 | 10.57 | 11.30 | 10.28 | 11.30 | 11.30 | 18,506,755 |
| 07 feb 2024 | 9.35 | 10.28 | 9.35 | 10.28 | 10.28 | 14,594,518 |
| 06 feb 2024 | 8.82 | 9.70 | 8.76 | 9.35 | 9.35 | 18,701,869 |
| 05 feb 2024 | 8.02 | 8.82 | 8.02 | 8.82 | 8.82 | 10,373,566 |
| 02 feb 2024 | 8.19 | 8.26 | 8.00 | 8.02 | 8.02 | 2,823,144 |
| 01 feb 2024 | 8.13 | 8.25 | 8.08 | 8.18 | 8.18 | 2,517,272 |
| 31 ene 2024 | 8.06 | 8.13 | 7.85 | 8.05 | 8.05 | 2,274,369 |
| 30 ene 2024 | 8.24 | 8.29 | 8.02 | 8.06 | 8.06 | 3,118,149 |
| 29 ene 2024 | 8.39 | 8.40 | 8.15 | 8.24 | 8.24 | 4,598,209 |
| 26 ene 2024 | 8.08 | 8.25 | 7.99 | 8.23 | 8.23 | 4,641,195 |
| 25 ene 2024 | 7.90 | 8.18 | 7.85 | 8.07 | 8.07 | 4,706,983 |
| 24 ene 2024 | 7.90 | 8.03 | 7.75 | 7.90 | 7.90 | 3,459,345 |
| 23 ene 2024 | 7.80 | 8.03 | 7.65 | 7.86 | 7.86 | 4,597,022 |
| 22 ene 2024 | 7.54 | 8.05 | 7.54 | 7.76 | 7.76 | 7,381,613 |
| 19 ene 2024 | 7.18 | 7.67 | 7.09 | 7.54 | 7.54 | 7,300,365 |
| 18 ene 2024 | 7.19 | 7.28 | 7.16 | 7.18 | 7.18 | 2,473,253 |
| 17 ene 2024 | 7.13 | 7.28 | 7.06 | 7.16 | 7.16 | 3,141,920 |
| 16 ene 2024 | 6.96 | 7.14 | 6.96 | 7.12 | 7.12 | 2,023,081 |
| 15 ene 2024 | 6.96 | 7.18 | 6.95 | 7.05 | 7.05 | 2,205,981 |
| 12 ene 2024 | 6.80 | 7.01 | 6.70 | 6.93 | 6.93 | 2,078,559 |
| 11 ene 2024 | 6.81 | 6.87 | 6.75 | 6.85 | 6.85 | 1,996,498 |
| 10 ene 2024 | 6.70 | 6.93 | 6.65 | 6.79 | 6.79 | 1,723,575 |
| 09 ene 2024 | 7.00 | 7.06 | 6.67 | 6.75 | 6.75 | 3,321,154 |
| 08 ene 2024 | 6.98 | 7.09 | 6.94 | 6.94 | 6.94 | 1,934,462 |
| 05 ene 2024 | 6.84 | 7.05 | 6.50 | 6.94 | 6.94 | 2,624,976 |
| 04 ene 2024 | 6.70 | 6.84 | 6.59 | 6.83 | 6.83 | 891,441 |
| 03 ene 2024 | 6.88 | 6.88 | 6.66 | 6.70 | 6.70 | 1,334,312 |
| 02 ene 2024 | 6.65 | 6.89 | 6.63 | 6.86 | 6.86 | 1,216,432 |
| 29 dic 2023 | 6.54 | 6.69 | 6.40 | 6.60 | 6.60 | 1,327,757 |
| 28 dic 2023 | 6.32 | 6.52 | 6.22 | 6.48 | 6.48 | 1,193,123 |
| 27 dic 2023 | 6.22 | 6.40 | 6.10 | 6.32 | 6.32 | 1,246,106 |
| 26 dic 2023 | 6.23 | 6.39 | 6.00 | 6.20 | 6.20 | 1,550,602 |
| 25 dic 2023 | 6.58 | 6.58 | 6.20 | 6.20 | 6.20 | 1,372,392 |
| 22 dic 2023 | 6.83 | 6.85 | 6.58 | 6.58 | 6.58 | 1,173,450 |
| *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.