U.S. markets open in 4 hours 18 minutes

Eregli Demir ve Çelik Fabrikalari T.A.S. (EREGL.IS)

Istanbul - Istanbul Precio retrasado. Divisa en TRY.
Añadir a la lista de seguimiento
49.40-0.02 (-0.04%)
A partir del 11:57AM TRT. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TRYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 may 202449.5049.5449.2449.4049.4027,677,080
28 may 202449.2650.1548.9449.4249.42152,674,371
27 may 202449.6049.8249.1049.1849.18145,404,467
24 may 202448.4849.5048.3049.4249.42142,092,688
23 may 202448.4249.4048.4048.5248.52139,986,214
22 may 202448.1649.1247.8248.3248.32160,084,479
21 may 202448.0649.2647.2447.9447.94316,286,580
20 may 202446.8648.5646.8647.9647.96162,720,170
17 may 202445.6846.8845.6446.8646.86146,666,680
16 may 202445.0845.6844.6645.6045.6092,510,786
15 may 202446.6246.6244.7844.9244.92118,841,353
14 may 202446.3447.3245.9046.5246.52116,773,804
13 may 202447.0847.8046.3246.3246.32134,064,568
10 may 202446.1047.6646.0046.8446.84205,447,242
09 may 202445.7046.1244.7445.5045.50116,523,033
08 may 202445.4845.9445.1045.2245.2285,113,413
07 may 202444.0845.8444.0245.4645.46171,139,985
06 may 202444.3644.3843.6843.9643.9672,526,452
03 may 202444.4444.7843.7044.1844.1895,109,441
02 may 202443.3244.9043.2844.6244.62132,132,351
30 abr 202443.7443.7842.9443.0643.0668,839,430
29 abr 202443.0643.8842.8043.8843.8894,193,171
26 abr 202441.7443.0041.7242.8042.80131,160,266
25 abr 202441.7242.1041.3841.6041.6069,826,428
24 abr 202441.9042.2041.5441.7041.7054,441,018
22 abr 202441.4842.1241.4841.5841.5875,256,712
19 abr 202440.0041.4239.9841.2241.2285,456,798
18 abr 202440.3640.7840.0040.4440.4462,377,720
17 abr 202440.9841.3039.9840.1240.1260,612,574
16 abr 202440.6041.2040.4040.5240.5264,166,231
16 abr 20240.5 Dividendo
15 abr 202441.9442.1441.3041.3240.8266,909,981
09 abr 2024------
08 abr 202441.6042.1041.2041.9441.4382,324,247
05 abr 202439.5041.6639.5041.3840.88109,408,504
04 abr 202438.3440.0238.3239.4238.9492,048,847
03 abr 202438.8839.3038.2238.2837.8271,855,909
02 abr 202441.7841.8438.9038.9038.43104,955,574
01 abr 202442.3242.4641.2841.3040.8071,366,893
29 mar 202442.3042.4842.0842.3241.8167,181,845
28 mar 202442.0042.5241.9842.1241.6163,215,157
27 mar 202442.2042.4441.8241.8241.3165,879,990
26 mar 202443.0043.1641.5242.1241.61123,019,274
25 mar 202443.2044.2442.9642.9642.44101,206,189
22 mar 202443.9844.2443.1843.3042.7878,392,992
21 mar 202444.1044.5643.8043.8443.31127,730,545
20 mar 202444.2844.6843.7843.7843.2581,981,065
19 mar 202444.0844.5044.0044.2643.7274,898,811
18 mar 202444.4844.7044.0844.0843.5583,595,102
15 mar 202444.7245.3044.1444.4043.8672,920,609
14 mar 202444.5845.0444.1844.3443.8088,716,759
13 mar 202445.2645.3644.4644.4643.92120,236,860
12 mar 202446.1646.2045.1045.2844.73147,885,843
11 mar 202446.5446.7645.6445.7845.23125,954,657
08 mar 202445.6646.1245.3045.9045.34129,331,538
07 mar 202444.5245.6644.4645.6645.11122,864,218
06 mar 202445.3645.8044.0444.2843.74132,721,577
05 mar 202446.2046.4845.4045.4044.85121,030,153
04 mar 202446.1046.9445.5446.0245.46219,432,028
01 mar 202445.7046.4445.5645.9445.38185,362,172
29 feb 202447.0647.5245.4845.5244.97254,665,912
28 feb 202447.0848.8446.1046.9046.33486,413,128
27 feb 202445.5847.1845.4846.9646.39268,792,673
26 feb 202446.5846.6245.5845.5845.03130,252,572
23 feb 202447.3647.4246.5046.5045.94153,601,706
22 feb 202448.8248.8447.8048.1847.60153,762,374
21 feb 202450.9051.0047.8848.6448.05325,661,707
20 feb 202448.5849.6248.3249.6249.02164,880,324
19 feb 202449.6849.8847.8048.3247.74172,902,292
16 feb 202447.3250.4547.1449.1248.53335,063,495
15 feb 202447.0047.3646.6447.0846.51146,666,718
14 feb 202446.1846.6445.2646.6046.04136,089,739
13 feb 202446.5247.5046.0446.1245.56206,876,137
12 feb 202446.9646.9845.9846.4045.8498,751,391
09 feb 202445.9646.7045.9646.3645.80121,192,038
08 feb 202445.1645.7244.6845.4844.93139,770,397
07 feb 202444.5045.5244.5045.0244.48160,895,466
06 feb 202443.6644.5443.2244.2043.67151,881,854
05 feb 202443.5844.0443.4243.5242.9988,065,257
02 feb 202443.9044.1243.3043.4642.93119,578,751
01 feb 202443.2443.9643.2243.7243.19106,444,803
31 ene 202443.3643.8243.0843.1442.6283,153,965
30 ene 202444.0844.2443.3243.3442.8277,692,736
29 ene 202443.5644.1043.5443.7243.1988,522,667
26 ene 202442.8043.4242.6643.3042.7895,970,098
25 ene 202442.7043.1842.4242.8242.3085,529,745
24 ene 202442.5242.7441.4442.3841.87117,956,180
23 ene 202442.5042.8842.0842.3441.8376,749,340
22 ene 202442.1042.7442.0042.0441.5364,912,432
19 ene 202442.6842.9642.0042.1641.6555,396,990
18 ene 202443.6044.0842.5242.5242.0183,722,247
17 ene 202444.0844.1043.3843.4442.9161,429,080
16 ene 202444.0844.7243.7444.3043.7683,200,858
15 ene 202444.0044.8043.9844.0643.5373,166,774
12 ene 202443.7044.3043.4643.8043.2785,798,373
11 ene 202444.8845.3643.8243.9043.37133,953,895
10 ene 202442.9445.6042.7045.0444.49179,850,857
09 ene 202443.4843.8242.7442.9042.3868,465,301
08 ene 202442.8243.4642.8243.3442.8268,075,628
05 ene 202442.3242.9042.0642.6242.1055,878,091
*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...