Demisas Döküm Emaye Mamülleri Sanayi Anonim Sirketi (DMSAS.IS)
Istanbul - Istanbul Precio retrasado. Moneda en TRY.
Añadir a la lista de seguimiento
Al cierre: 06:09PM TRT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TRYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 6.34 | 6.38 | 6.20 | 6.26 | 6.26 | 5,295,535 |
| 27 jun 2024 | 6.10 | 6.57 | 6.10 | 6.34 | 6.34 | 14,498,061 |
| 26 jun 2024 | 6.43 | 6.60 | 6.10 | 6.10 | 6.10 | 26,481,537 |
| 25 jun 2024 | 6.92 | 7.00 | 6.77 | 6.77 | 6.77 | 29,352,552 |
| 24 jun 2024 | 8.59 | 8.63 | 7.52 | 7.52 | 7.52 | 16,914,593 |
| 21 jun 2024 | 7.69 | 8.38 | 7.69 | 8.35 | 8.35 | 16,710,014 |
| 20 jun 2024 | 7.20 | 7.74 | 7.14 | 7.69 | 7.69 | 9,127,987 |
| 14 jun 2024 | 6.99 | 7.15 | 6.93 | 7.05 | 7.05 | 2,417,339 |
| 13 jun 2024 | 6.68 | 6.94 | 6.68 | 6.92 | 6.92 | 3,699,478 |
| 12 jun 2024 | 7.30 | 7.37 | 6.55 | 6.68 | 6.68 | 13,874,945 |
| 11 jun 2024 | 7.07 | 7.54 | 7.05 | 7.20 | 7.20 | 6,558,752 |
| 10 jun 2024 | 6.90 | 7.55 | 6.88 | 7.13 | 7.13 | 8,724,931 |
| 07 jun 2024 | 6.85 | 7.20 | 6.75 | 6.90 | 6.90 | 4,553,551 |
| 06 jun 2024 | 7.25 | 7.25 | 6.74 | 6.85 | 6.85 | 8,780,793 |
| 05 jun 2024 | 7.27 | 7.49 | 7.10 | 7.20 | 7.20 | 6,838,017 |
| 04 jun 2024 | 6.61 | 7.27 | 6.28 | 7.27 | 7.27 | 17,839,775 |
| 03 jun 2024 | 6.75 | 6.86 | 6.50 | 6.61 | 6.61 | 3,123,034 |
| 31 may 2024 | 6.73 | 6.86 | 6.68 | 6.82 | 6.82 | 1,877,473 |
| 30 may 2024 | 6.96 | 6.96 | 6.69 | 6.73 | 6.73 | 2,506,591 |
| 29 may 2024 | 6.92 | 7.14 | 6.72 | 6.97 | 6.97 | 5,199,736 |
| 28 may 2024 | 6.80 | 6.99 | 6.79 | 6.89 | 6.89 | 2,596,804 |
| 27 may 2024 | 6.95 | 7.02 | 6.75 | 6.77 | 6.77 | 2,712,601 |
| 24 may 2024 | 7.00 | 7.04 | 6.89 | 6.90 | 6.90 | 1,398,377 |
| 23 may 2024 | 7.00 | 7.16 | 6.95 | 6.95 | 6.95 | 3,052,444 |
| 22 may 2024 | 6.78 | 7.24 | 6.77 | 7.00 | 7.00 | 5,203,693 |
| 21 may 2024 | 7.03 | 7.18 | 6.80 | 6.93 | 6.93 | 4,012,717 |
| 20 may 2024 | 6.72 | 7.10 | 6.68 | 7.00 | 7.00 | 5,111,292 |
| 17 may 2024 | 6.86 | 6.98 | 6.70 | 6.72 | 6.72 | 3,317,244 |
| 16 may 2024 | 6.95 | 7.04 | 6.74 | 6.85 | 6.85 | 2,832,954 |
| 15 may 2024 | 6.81 | 7.01 | 6.80 | 6.94 | 6.94 | 2,137,499 |
| 14 may 2024 | 6.72 | 6.92 | 6.72 | 6.81 | 6.81 | 2,008,543 |
| 13 may 2024 | 6.86 | 6.87 | 6.68 | 6.70 | 6.70 | 2,581,106 |
| 10 may 2024 | 6.95 | 6.95 | 6.73 | 6.83 | 6.83 | 3,476,945 |
| 09 may 2024 | 7.00 | 7.11 | 6.85 | 6.90 | 6.90 | 5,247,547 |
| 08 may 2024 | 6.87 | 7.21 | 6.85 | 7.00 | 7.00 | 6,853,487 |
| 07 may 2024 | 7.04 | 7.10 | 6.73 | 6.88 | 6.88 | 6,892,484 |
| 06 may 2024 | 7.96 | 7.96 | 6.97 | 6.98 | 6.98 | 17,771,732 |
| 03 may 2024 | 7.22 | 7.50 | 7.22 | 7.24 | 7.24 | 2,057,343 |
| 02 may 2024 | 7.10 | 7.39 | 6.97 | 7.32 | 7.32 | 3,998,980 |
| 30 abr 2024 | 6.95 | 7.33 | 6.80 | 7.12 | 7.12 | 7,094,695 |
| 29 abr 2024 | 6.90 | 7.10 | 6.80 | 6.93 | 6.93 | 6,378,115 |
| 26 abr 2024 | 7.12 | 7.12 | 6.65 | 6.89 | 6.89 | 8,916,185 |
| 25 abr 2024 | 7.27 | 7.27 | 6.99 | 7.11 | 7.11 | 2,781,630 |
| 24 abr 2024 | 7.00 | 7.40 | 6.95 | 7.17 | 7.17 | 10,805,954 |
| 22 abr 2024 | 6.63 | 7.20 | 6.62 | 7.10 | 7.10 | 5,847,335 |
| 19 abr 2024 | 6.85 | 6.93 | 6.62 | 6.63 | 6.63 | 3,903,695 |
| 18 abr 2024 | 6.70 | 7.10 | 6.57 | 6.88 | 6.88 | 5,169,404 |
| 17 abr 2024 | 6.80 | 6.98 | 6.56 | 6.68 | 6.68 | 4,006,330 |
| 16 abr 2024 | 7.00 | 7.24 | 6.46 | 6.80 | 6.80 | 7,494,850 |
| 15 abr 2024 | 6.54 | 7.20 | 6.45 | 7.00 | 7.00 | 11,786,814 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 6.22 | 6.76 | 6.16 | 6.56 | 6.56 | 9,812,394 |
| 05 abr 2024 | 6.19 | 6.21 | 5.96 | 6.15 | 6.15 | 2,371,212 |
| 04 abr 2024 | 5.82 | 6.25 | 5.80 | 6.09 | 6.09 | 4,499,947 |
| 03 abr 2024 | 5.70 | 6.27 | 5.58 | 5.81 | 5.81 | 7,539,199 |
| 02 abr 2024 | 5.78 | 5.85 | 5.58 | 5.70 | 5.70 | 1,898,318 |
| 01 abr 2024 | 5.95 | 6.03 | 5.65 | 5.78 | 5.78 | 2,789,465 |
| 29 mar 2024 | 5.66 | 5.95 | 5.62 | 5.87 | 5.87 | 2,632,491 |
| 28 mar 2024 | 5.79 | 5.83 | 5.59 | 5.64 | 5.64 | 2,262,416 |
| 27 mar 2024 | 5.71 | 5.91 | 5.71 | 5.77 | 5.77 | 1,449,160 |
| 26 mar 2024 | 5.82 | 5.87 | 5.60 | 5.75 | 5.75 | 2,585,775 |
| 25 mar 2024 | 5.87 | 5.99 | 5.78 | 5.82 | 5.82 | 1,864,217 |
| 22 mar 2024 | 5.80 | 6.04 | 5.79 | 5.83 | 5.83 | 2,911,900 |
| 21 mar 2024 | 5.82 | 5.91 | 5.53 | 5.80 | 5.80 | 2,341,038 |
| 20 mar 2024 | 5.79 | 5.86 | 5.67 | 5.79 | 5.79 | 2,221,223 |
| 19 mar 2024 | 5.67 | 5.89 | 5.60 | 5.78 | 5.78 | 2,391,174 |
| 18 mar 2024 | 6.33 | 6.33 | 5.68 | 5.68 | 5.68 | 8,408,489 |
| 15 mar 2024 | 6.40 | 6.45 | 6.25 | 6.31 | 6.31 | 3,930,254 |
| 14 mar 2024 | 6.37 | 6.45 | 6.29 | 6.40 | 6.40 | 3,293,754 |
| 13 mar 2024 | 6.40 | 6.56 | 6.32 | 6.34 | 6.34 | 3,925,487 |
| 12 mar 2024 | 6.37 | 6.64 | 6.30 | 6.38 | 6.38 | 4,664,891 |
| 11 mar 2024 | 6.48 | 7.04 | 6.30 | 6.35 | 6.35 | 25,916,038 |
| 08 mar 2024 | 6.51 | 6.59 | 6.29 | 6.40 | 6.40 | 4,070,153 |
| 07 mar 2024 | 6.35 | 6.74 | 6.32 | 6.51 | 6.51 | 4,345,176 |
| 06 mar 2024 | 6.36 | 6.62 | 6.30 | 6.35 | 6.35 | 4,885,559 |
| 05 mar 2024 | 6.43 | 6.53 | 6.29 | 6.34 | 6.34 | 4,194,471 |
| 04 mar 2024 | 6.34 | 6.64 | 6.34 | 6.43 | 6.43 | 5,826,292 |
| 01 mar 2024 | 6.42 | 6.76 | 6.24 | 6.33 | 6.33 | 9,033,018 |
| 29 feb 2024 | 6.55 | 6.78 | 6.34 | 6.41 | 6.41 | 9,681,006 |
| 28 feb 2024 | 7.31 | 7.82 | 6.55 | 6.55 | 6.55 | 23,814,010 |
| 27 feb 2024 | 6.75 | 7.27 | 6.72 | 7.27 | 7.27 | 14,827,386 |
| 26 feb 2024 | 6.25 | 6.61 | 6.01 | 6.61 | 6.61 | 7,242,940 |
| 23 feb 2024 | 5.63 | 6.01 | 5.52 | 6.01 | 6.01 | 7,439,475 |
| 22 feb 2024 | 5.54 | 5.63 | 5.46 | 5.60 | 5.60 | 3,903,788 |
| 21 feb 2024 | 5.92 | 5.94 | 5.48 | 5.54 | 5.54 | 9,462,912 |
| 20 feb 2024 | 5.22 | 5.74 | 5.22 | 5.74 | 5.74 | 7,344,863 |
| 19 feb 2024 | 5.25 | 5.32 | 5.22 | 5.22 | 5.22 | 3,129,478 |
| 16 feb 2024 | 9.56 | 9.81 | 9.47 | 9.57 | 9.57 | 1,935,935 |
| 15 feb 2024 | 9.55 | 9.81 | 9.46 | 9.55 | 9.55 | 1,989,558 |
| 14 feb 2024 | 9.31 | 9.69 | 9.28 | 9.60 | 9.60 | 1,401,713 |
| 13 feb 2024 | 9.55 | 9.70 | 9.30 | 9.36 | 9.36 | 1,872,072 |
| 12 feb 2024 | 9.44 | 9.72 | 9.37 | 9.55 | 9.55 | 2,804,697 |
| 09 feb 2024 | 9.19 | 9.50 | 9.15 | 9.30 | 9.30 | 3,297,458 |
| 08 feb 2024 | 8.99 | 9.12 | 8.95 | 9.03 | 9.03 | 964,165 |
| 07 feb 2024 | 9.08 | 9.14 | 8.95 | 8.98 | 8.98 | 1,118,255 |
| 06 feb 2024 | 8.97 | 9.20 | 8.94 | 9.08 | 9.08 | 1,989,812 |
| 05 feb 2024 | 8.96 | 9.00 | 8.81 | 8.94 | 8.94 | 1,183,648 |
| 02 feb 2024 | 9.19 | 9.20 | 8.83 | 8.99 | 8.99 | 1,471,883 |
| 01 feb 2024 | 8.86 | 9.10 | 8.82 | 9.03 | 9.03 | 1,357,416 |
| 31 ene 2024 | 8.79 | 9.05 | 8.75 | 8.86 | 8.86 | 2,298,297 |
| *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.