Creditwest Faktoring Anonim Sirketi (CRDFA.IS)
Istanbul - Istanbul Precio retrasado. Moneda en TRY.
Añadir a la lista de seguimiento
Al cierre: 06:09PM TRT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TRYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 8.42 | 8.64 | 8.21 | 8.28 | 8.28 | 6,803,854 |
| 27 jun 2024 | 8.80 | 8.91 | 8.41 | 8.42 | 8.42 | 8,200,429 |
| 26 jun 2024 | 8.48 | 9.03 | 8.36 | 8.61 | 8.61 | 10,906,416 |
| 25 jun 2024 | 8.60 | 9.27 | 8.40 | 8.48 | 8.48 | 22,941,804 |
| 24 jun 2024 | 7.89 | 8.66 | 7.80 | 8.66 | 8.66 | 13,821,704 |
| 21 jun 2024 | 7.82 | 8.19 | 7.72 | 7.88 | 7.88 | 5,480,397 |
| 20 jun 2024 | 7.82 | 7.94 | 7.80 | 7.82 | 7.82 | 2,783,336 |
| 14 jun 2024 | 7.98 | 8.01 | 7.74 | 7.80 | 7.80 | 6,721,886 |
| 13 jun 2024 | 7.95 | 8.20 | 7.67 | 7.94 | 7.94 | 7,171,688 |
| 12 jun 2024 | 8.19 | 8.90 | 8.04 | 8.05 | 8.05 | 14,959,327 |
| 11 jun 2024 | 7.79 | 8.37 | 7.79 | 8.19 | 8.19 | 9,378,355 |
| 10 jun 2024 | 7.67 | 7.94 | 7.57 | 7.78 | 7.78 | 8,112,785 |
| 07 jun 2024 | 7.71 | 7.72 | 7.44 | 7.59 | 7.59 | 4,614,664 |
| 06 jun 2024 | 7.66 | 7.80 | 7.55 | 7.70 | 7.70 | 7,195,289 |
| 05 jun 2024 | 7.79 | 7.94 | 7.68 | 7.68 | 7.68 | 6,031,360 |
| 04 jun 2024 | 7.94 | 7.94 | 7.76 | 7.76 | 7.76 | 5,846,054 |
| 03 jun 2024 | 8.12 | 8.14 | 7.72 | 7.94 | 7.94 | 6,780,020 |
| 31 may 2024 | 8.36 | 8.43 | 8.08 | 8.08 | 8.08 | 8,380,169 |
| 30 may 2024 | 7.85 | 8.50 | 7.80 | 8.34 | 8.34 | 21,229,122 |
| 29 may 2024 | 7.83 | 7.94 | 7.64 | 7.85 | 7.85 | 4,586,837 |
| 28 may 2024 | 7.66 | 7.94 | 7.63 | 7.82 | 7.82 | 7,187,817 |
| 27 may 2024 | 7.99 | 8.00 | 7.64 | 7.65 | 7.65 | 5,317,869 |
| 24 may 2024 | 8.04 | 8.17 | 7.91 | 7.99 | 7.99 | 4,994,880 |
| 23 may 2024 | 8.11 | 8.35 | 8.00 | 8.08 | 8.08 | 9,521,535 |
| 22 may 2024 | 7.99 | 8.15 | 7.90 | 8.04 | 8.04 | 6,700,007 |
| 21 may 2024 | 8.02 | 8.25 | 7.95 | 7.99 | 7.99 | 6,288,690 |
| 20 may 2024 | 8.13 | 8.14 | 8.00 | 8.01 | 8.01 | 5,941,878 |
| 17 may 2024 | 8.21 | 8.23 | 8.06 | 8.13 | 8.13 | 6,173,311 |
| 16 may 2024 | 8.13 | 8.37 | 8.05 | 8.19 | 8.19 | 7,828,899 |
| 15 may 2024 | 7.84 | 8.29 | 7.81 | 8.14 | 8.14 | 9,350,368 |
| 14 may 2024 | 7.90 | 8.00 | 7.80 | 7.82 | 7.82 | 6,147,456 |
| 13 may 2024 | 7.93 | 8.20 | 7.78 | 7.90 | 7.90 | 14,980,924 |
| 10 may 2024 | 8.04 | 8.29 | 7.79 | 7.93 | 7.93 | 10,250,998 |
| 09 may 2024 | 8.42 | 8.45 | 8.01 | 8.03 | 8.03 | 15,068,431 |
| 08 may 2024 | 8.59 | 8.59 | 8.35 | 8.42 | 8.42 | 9,057,606 |
| 07 may 2024 | 8.23 | 8.67 | 8.19 | 8.59 | 8.59 | 17,184,178 |
| 06 may 2024 | 8.79 | 9.00 | 8.22 | 8.25 | 8.25 | 26,887,508 |
| 03 may 2024 | 9.50 | 9.61 | 8.97 | 8.97 | 8.97 | 34,518,052 |
| 02 may 2024 | 10.24 | 10.83 | 9.96 | 9.96 | 9.96 | 15,432,727 |
| 30 abr 2024 | 12.50 | 12.92 | 11.06 | 11.06 | 11.06 | 14,273,800 |
| 29 abr 2024 | 10.80 | 12.28 | 10.40 | 12.28 | 12.28 | 53,395,707 |
| 26 abr 2024 | 12.41 | 13.65 | 11.17 | 11.17 | 11.17 | 61,118,793 |
| 25 abr 2024 | 12.60 | 13.20 | 11.97 | 12.41 | 12.41 | 55,283,146 |
| 24 abr 2024 | 12.00 | 12.00 | 11.40 | 12.00 | 12.00 | 8,308,202 |
| 22 abr 2024 | 10.30 | 10.91 | 10.04 | 10.91 | 10.91 | 36,139,465 |
| 19 abr 2024 | 8.99 | 9.97 | 8.83 | 9.92 | 9.92 | 27,848,003 |
| 18 abr 2024 | 9.20 | 9.23 | 8.75 | 9.07 | 9.07 | 10,169,464 |
| 17 abr 2024 | 9.10 | 9.48 | 8.94 | 9.11 | 9.11 | 18,503,150 |
| 16 abr 2024 | 8.50 | 9.21 | 8.42 | 9.09 | 9.09 | 21,641,124 |
| 15 abr 2024 | 8.20 | 8.60 | 7.90 | 8.50 | 8.50 | 30,230,839 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 8.20 | 8.30 | 7.97 | 8.13 | 8.13 | 12,446,254 |
| 05 abr 2024 | 7.29 | 7.93 | 7.10 | 7.93 | 7.93 | 20,409,914 |
| 04 abr 2024 | 7.30 | 7.46 | 6.94 | 7.21 | 7.21 | 9,956,779 |
| 03 abr 2024 | 6.64 | 7.24 | 6.54 | 7.20 | 7.20 | 5,421,011 |
| 02 abr 2024 | 6.69 | 6.95 | 6.61 | 6.69 | 6.69 | 4,020,732 |
| 01 abr 2024 | 6.94 | 7.13 | 6.52 | 6.69 | 6.69 | 3,124,719 |
| 29 mar 2024 | 6.72 | 6.90 | 6.66 | 6.90 | 6.90 | 3,629,652 |
| 28 mar 2024 | 6.79 | 7.11 | 6.65 | 6.67 | 6.67 | 7,737,137 |
| 27 mar 2024 | 6.52 | 6.96 | 6.42 | 6.69 | 6.69 | 7,825,094 |
| 26 mar 2024 | 7.11 | 7.11 | 6.54 | 6.60 | 6.60 | 6,361,252 |
| 25 mar 2024 | 7.20 | 7.36 | 7.08 | 7.11 | 7.11 | 6,057,106 |
| 22 mar 2024 | 7.60 | 7.76 | 7.33 | 7.37 | 7.37 | 6,869,140 |
| 21 mar 2024 | 7.75 | 8.20 | 7.47 | 7.63 | 7.63 | 19,776,280 |
| 20 mar 2024 | 8.00 | 8.28 | 7.30 | 7.63 | 7.63 | 18,314,381 |
| 19 mar 2024 | 7.12 | 7.85 | 7.12 | 7.85 | 7.85 | 10,471,203 |
| 18 mar 2024 | 7.54 | 7.70 | 7.14 | 7.14 | 7.14 | 4,765,250 |
| 15 mar 2024 | 7.47 | 7.92 | 7.31 | 7.54 | 7.54 | 6,802,785 |
| 14 mar 2024 | 7.50 | 7.80 | 7.33 | 7.47 | 7.47 | 5,424,727 |
| 13 mar 2024 | 7.20 | 7.87 | 6.95 | 7.50 | 7.50 | 13,034,657 |
| 12 mar 2024 | 7.58 | 7.64 | 7.12 | 7.16 | 7.16 | 5,543,242 |
| 11 mar 2024 | 7.82 | 7.90 | 7.57 | 7.57 | 7.57 | 5,332,794 |
| 08 mar 2024 | 7.95 | 8.26 | 7.75 | 7.75 | 7.75 | 7,788,093 |
| 07 mar 2024 | 7.95 | 8.19 | 7.60 | 7.93 | 7.93 | 9,926,963 |
| 06 mar 2024 | 7.65 | 7.88 | 7.30 | 7.88 | 7.88 | 9,423,570 |
| 05 mar 2024 | 7.70 | 8.20 | 7.55 | 7.65 | 7.65 | 7,945,520 |
| 04 mar 2024 | 8.12 | 8.25 | 7.71 | 7.71 | 7.71 | 11,483,010 |
| 01 mar 2024 | 8.80 | 8.84 | 8.06 | 8.12 | 8.12 | 13,324,262 |
| 29 feb 2024 | 8.14 | 9.01 | 8.03 | 8.75 | 8.75 | 15,595,032 |
| 28 feb 2024 | 9.10 | 9.57 | 8.42 | 8.42 | 8.42 | 18,869,943 |
| 27 feb 2024 | 9.95 | 10.26 | 9.21 | 9.35 | 9.35 | 22,663,803 |
| 26 feb 2024 | 9.00 | 9.87 | 8.99 | 9.87 | 9.87 | 32,439,145 |
| 23 feb 2024 | 8.75 | 9.10 | 8.55 | 8.98 | 8.98 | 27,736,775 |
| 22 feb 2024 | 8.51 | 8.90 | 7.98 | 8.87 | 8.87 | 28,070,822 |
| 21 feb 2024 | 8.00 | 8.74 | 7.60 | 8.27 | 8.27 | 33,887,394 |
| 20 feb 2024 | 8.18 | 8.35 | 7.78 | 7.95 | 7.95 | 22,126,680 |
| 19 feb 2024 | 7.66 | 8.41 | 7.51 | 8.04 | 8.04 | 36,128,785 |
| 16 feb 2024 | 7.70 | 7.87 | 7.03 | 7.65 | 7.65 | 28,580,282 |
| 15 feb 2024 | 7.30 | 7.74 | 7.22 | 7.71 | 7.71 | 31,911,877 |
| 14 feb 2024 | 6.75 | 7.20 | 6.59 | 7.20 | 7.20 | 33,453,043 |
| 13 feb 2024 | 6.60 | 6.94 | 6.45 | 6.55 | 6.55 | 14,068,291 |
| 12 feb 2024 | 6.19 | 6.75 | 6.14 | 6.55 | 6.55 | 17,162,690 |
| 09 feb 2024 | 6.03 | 6.39 | 5.96 | 6.16 | 6.16 | 10,826,442 |
| 08 feb 2024 | 6.16 | 6.21 | 5.97 | 6.00 | 6.00 | 6,766,468 |
| 07 feb 2024 | 6.00 | 6.39 | 5.91 | 6.15 | 6.15 | 7,714,801 |
| 06 feb 2024 | 6.09 | 6.10 | 5.92 | 5.98 | 5.98 | 3,548,135 |
| 05 feb 2024 | 6.10 | 6.21 | 6.02 | 6.09 | 6.09 | 4,586,704 |
| 02 feb 2024 | 6.00 | 6.16 | 5.86 | 6.10 | 6.10 | 4,941,511 |
| 01 feb 2024 | 5.92 | 6.08 | 5.91 | 6.00 | 6.00 | 5,820,471 |
| 31 ene 2024 | 5.80 | 5.94 | 5.75 | 5.92 | 5.92 | 2,927,971 |
| *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.