Dinamik Isi Makina Yalitim Malzemeleri Sanayi Ve Ticaret Anonim Sirketi (DNISI.IS)
Istanbul - Istanbul Precio retrasado. Divisa en TRY.
Añadir a la lista de seguimiento
Al cierre: 06:08PM TRT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TRYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 20.64 | 20.90 | 19.70 | 20.02 | 20.02 | 1,225,420 |
| 08 may 2024 | 21.16 | 21.48 | 20.32 | 20.64 | 20.64 | 1,702,578 |
| 07 may 2024 | 21.20 | 21.60 | 20.36 | 21.16 | 21.16 | 2,260,664 |
| 06 may 2024 | 20.04 | 20.80 | 20.04 | 20.34 | 20.34 | 1,520,558 |
| 03 may 2024 | 19.50 | 20.50 | 19.21 | 20.04 | 20.04 | 1,892,157 |
| 02 may 2024 | 19.40 | 20.04 | 19.05 | 19.50 | 19.50 | 1,658,643 |
| 30 abr 2024 | 20.80 | 20.80 | 19.19 | 19.40 | 19.40 | 1,939,696 |
| 29 abr 2024 | 19.61 | 19.92 | 18.65 | 19.03 | 19.03 | 2,995,787 |
| 26 abr 2024 | 20.94 | 20.94 | 19.46 | 19.61 | 19.61 | 3,048,180 |
| 25 abr 2024 | 22.10 | 22.40 | 20.94 | 20.94 | 20.94 | 2,468,925 |
| 24 abr 2024 | 23.32 | 23.60 | 21.40 | 22.08 | 22.08 | 3,684,012 |
| 22 abr 2024 | 22.10 | 23.00 | 21.50 | 22.66 | 22.66 | 3,802,180 |
| 19 abr 2024 | 19.99 | 21.72 | 18.69 | 21.46 | 21.46 | 5,107,918 |
| 18 abr 2024 | 22.00 | 23.62 | 19.80 | 20.02 | 20.02 | 8,468,580 |
| 17 abr 2024 | 19.99 | 21.56 | 19.95 | 21.56 | 21.56 | 5,562,983 |
| 16 abr 2024 | 17.83 | 19.61 | 17.83 | 19.61 | 19.61 | 4,250,486 |
| 15 abr 2024 | 17.40 | 18.14 | 16.69 | 17.83 | 17.83 | 2,192,747 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 15.06 | 16.46 | 15.06 | 16.09 | 16.09 | 1,830,393 |
| 05 abr 2024 | 13.86 | 15.16 | 13.86 | 15.06 | 15.06 | 954,509 |
| 04 abr 2024 | 14.01 | 14.19 | 13.53 | 13.86 | 13.86 | 795,655 |
| 03 abr 2024 | 14.42 | 14.42 | 13.97 | 13.97 | 13.97 | 984,980 |
| 02 abr 2024 | 14.95 | 15.14 | 14.40 | 14.42 | 14.42 | 850,523 |
| 01 abr 2024 | 15.40 | 15.57 | 14.59 | 14.95 | 14.95 | 865,814 |
| 29 mar 2024 | 14.94 | 15.57 | 14.33 | 15.39 | 15.39 | 1,960,152 |
| 28 mar 2024 | 15.10 | 15.59 | 14.50 | 14.84 | 14.84 | 3,922,658 |
| 27 mar 2024 | 16.11 | 16.21 | 15.66 | 15.95 | 15.95 | 897,965 |
| 26 mar 2024 | 16.50 | 16.71 | 15.70 | 16.11 | 16.11 | 759,676 |
| 25 mar 2024 | 16.80 | 17.35 | 16.50 | 16.50 | 16.50 | 1,044,037 |
| 22 mar 2024 | 17.24 | 17.55 | 16.76 | 16.80 | 16.80 | 808,307 |
| 21 mar 2024 | 18.01 | 18.01 | 17.21 | 17.24 | 17.24 | 949,005 |
| 20 mar 2024 | 17.44 | 18.08 | 17.44 | 17.46 | 17.46 | 951,582 |
| 19 mar 2024 | 16.86 | 17.74 | 16.22 | 17.44 | 17.44 | 948,433 |
| 18 mar 2024 | 17.89 | 17.98 | 16.86 | 16.86 | 16.86 | 977,207 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 17.50 | 18.79 | 17.12 | 17.61 | 17.61 | 1,659,646 |
| 13 mar 2024 | 18.21 | 18.21 | 17.32 | 17.34 | 17.34 | 1,153,796 |
| 12 mar 2024 | 18.38 | 18.58 | 17.90 | 18.21 | 18.21 | 1,155,933 |
| 11 mar 2024 | 19.30 | 20.16 | 18.35 | 18.48 | 18.48 | 1,712,464 |
| 08 mar 2024 | 20.56 | 20.70 | 18.95 | 19.01 | 19.01 | 1,962,829 |
| 07 mar 2024 | 18.11 | 19.92 | 17.90 | 19.92 | 19.92 | 3,067,473 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.