U.S. markets closed
F S&P 500
5,539.25 +2.25 (+0.04%) F Dow Jones
39,505.00 -21.00 (-0.05%) F Nasdaq
19,993.00 +20.75 (+0.10%) E-mini Russell 2000 Index Futur
2,043.70 -1.20 (-0.06%) Petróleo
80.89 +0.06 (+0.07%) Oro
2,322.60 -8.20 (-0.35%)
Galata Wind Enerji A.S. (GWIND.IS)
Istanbul - Istanbul Precio retrasado. Moneda en TRY.
Añadir a la lista de seguimiento
Al cierre: 06:08PM TRT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TRYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 28.86 | 29.60 | 28.56 | 29.20 | 29.20 | 5,427,733 |
| 24 jun 2024 | 30.26 | 30.52 | 28.76 | 28.82 | 28.82 | 7,830,480 |
| 21 jun 2024 | 29.78 | 30.28 | 29.56 | 30.26 | 30.26 | 3,593,781 |
| 20 jun 2024 | 29.46 | 30.06 | 29.42 | 29.78 | 29.78 | 2,646,229 |
| 14 jun 2024 | 29.06 | 29.70 | 28.40 | 29.42 | 29.42 | 4,206,784 |
| 13 jun 2024 | 28.20 | 29.02 | 28.20 | 28.78 | 28.78 | 2,230,345 |
| 12 jun 2024 | 28.26 | 28.46 | 27.90 | 28.06 | 28.06 | 2,341,353 |
| 11 jun 2024 | 28.76 | 29.08 | 28.26 | 28.26 | 28.26 | 3,009,783 |
| 10 jun 2024 | 28.88 | 29.24 | 28.54 | 28.76 | 28.76 | 2,548,811 |
| 07 jun 2024 | 29.14 | 29.26 | 28.66 | 28.90 | 28.90 | 2,811,739 |
| 06 jun 2024 | 29.70 | 30.32 | 28.88 | 29.14 | 29.14 | 4,984,023 |
| 05 jun 2024 | 30.20 | 30.30 | 28.62 | 29.70 | 29.70 | 8,338,769 |
| 04 jun 2024 | 29.58 | 29.78 | 29.02 | 29.40 | 29.40 | 3,203,133 |
| 03 jun 2024 | 28.56 | 29.76 | 28.10 | 29.70 | 29.70 | 5,338,321 |
| 31 may 2024 | 28.60 | 28.92 | 28.12 | 28.70 | 28.70 | 4,978,692 |
| 30 may 2024 | 30.36 | 30.36 | 27.46 | 28.60 | 28.60 | 4,614,081 |
| 29 may 2024 | 31.06 | 31.52 | 29.74 | 30.36 | 30.36 | 8,221,118 |
| 28 may 2024 | 30.12 | 31.04 | 30.00 | 31.04 | 31.04 | 8,416,455 |
| 27 may 2024 | 30.10 | 30.98 | 29.98 | 30.30 | 30.30 | 7,093,142 |
| 24 may 2024 | 30.20 | 30.70 | 29.74 | 30.06 | 30.06 | 7,025,701 |
| 23 may 2024 | 29.90 | 30.56 | 29.40 | 30.20 | 30.20 | 11,134,816 |
| 22 may 2024 | 29.20 | 29.90 | 28.50 | 29.90 | 29.90 | 9,563,244 |
| 21 may 2024 | 28.80 | 30.16 | 28.66 | 29.18 | 29.18 | 12,733,967 |
| 20 may 2024 | 28.98 | 29.12 | 28.54 | 28.80 | 28.80 | 6,420,909 |
| 17 may 2024 | 29.88 | 29.90 | 28.40 | 28.98 | 28.98 | 12,225,697 |
| 16 may 2024 | 28.58 | 29.72 | 28.24 | 29.72 | 29.72 | 8,171,076 |
| 15 may 2024 | 28.60 | 29.08 | 28.32 | 28.58 | 28.58 | 4,484,773 |
| 14 may 2024 | 28.26 | 28.74 | 27.72 | 28.38 | 28.38 | 2,627,267 |
| 13 may 2024 | 29.02 | 29.30 | 28.18 | 28.26 | 28.26 | 3,876,026 |
| 10 may 2024 | 28.74 | 29.40 | 28.40 | 29.02 | 29.02 | 4,969,790 |
| 09 may 2024 | 28.88 | 29.06 | 28.28 | 28.76 | 28.76 | 3,406,416 |
| 08 may 2024 | 29.10 | 29.48 | 28.66 | 29.10 | 29.10 | 3,819,042 |
| 07 may 2024 | 29.48 | 29.52 | 28.50 | 29.10 | 29.10 | 3,877,352 |
| 06 may 2024 | 29.46 | 29.50 | 28.80 | 29.48 | 29.48 | 3,985,894 |
| 03 may 2024 | 29.30 | 29.52 | 28.82 | 29.46 | 29.46 | 5,491,266 |
| 02 may 2024 | 28.38 | 29.54 | 28.34 | 29.30 | 29.30 | 7,133,868 |
| 30 abr 2024 | 29.30 | 29.38 | 28.08 | 28.34 | 28.34 | 4,866,237 |
| 29 abr 2024 | 28.60 | 30.26 | 28.58 | 29.30 | 29.30 | 9,609,142 |
| 26 abr 2024 | 27.96 | 28.56 | 27.40 | 28.20 | 28.20 | 5,365,409 |
| 25 abr 2024 | 28.00 | 28.72 | 27.40 | 27.90 | 27.90 | 14,746,585 |
| 24 abr 2024 | 27.10 | 27.48 | 26.26 | 26.50 | 26.50 | 4,384,940 |
| 22 abr 2024 | 27.64 | 28.10 | 27.06 | 27.06 | 27.06 | 8,420,928 |
| 19 abr 2024 | 26.20 | 27.54 | 25.76 | 27.54 | 27.54 | 10,322,215 |
| 18 abr 2024 | 25.52 | 26.50 | 25.50 | 26.40 | 26.40 | 4,230,290 |
| 17 abr 2024 | 25.60 | 26.34 | 25.10 | 25.52 | 25.52 | 4,765,973 |
| 16 abr 2024 | 26.02 | 26.02 | 25.32 | 25.56 | 25.56 | 3,305,999 |
| 15 abr 2024 | 25.04 | 26.14 | 24.74 | 26.04 | 26.04 | 6,020,706 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 24.68 | 25.42 | 24.68 | 25.30 | 25.30 | 4,242,442 |
| 05 abr 2024 | 23.80 | 24.68 | 23.80 | 24.58 | 24.58 | 2,747,983 |
| 04 abr 2024 | 23.96 | 24.26 | 23.74 | 23.76 | 23.76 | 2,050,195 |
| 03 abr 2024 | 24.42 | 24.42 | 23.78 | 23.90 | 23.90 | 1,791,686 |
| 02 abr 2024 | 24.36 | 24.66 | 23.80 | 24.50 | 24.50 | 3,219,113 |
| 01 abr 2024 | 24.86 | 25.66 | 24.14 | 24.32 | 24.32 | 4,951,092 |
| 29 mar 2024 | 24.90 | 25.28 | 23.66 | 24.78 | 24.78 | 3,407,060 |
| 28 mar 2024 | 25.06 | 25.24 | 24.74 | 24.90 | 24.90 | 2,543,622 |
| 27 mar 2024 | 25.00 | 25.18 | 24.20 | 25.06 | 25.06 | 4,337,182 |
| 26 mar 2024 | 25.14 | 25.84 | 24.12 | 25.00 | 25.00 | 8,237,154 |
| 25 mar 2024 | 23.34 | 25.66 | 23.30 | 24.62 | 24.62 | 11,890,644 |
| 22 mar 2024 | 23.02 | 23.84 | 23.00 | 23.34 | 23.34 | 9,484,777 |
| 21 mar 2024 | 25.16 | 25.34 | 24.54 | 24.54 | 24.54 | 4,626,723 |
| 20 mar 2024 | 25.18 | 25.44 | 25.00 | 25.04 | 25.04 | 3,182,324 |
| 19 mar 2024 | 25.34 | 25.68 | 25.00 | 25.10 | 25.10 | 3,724,276 |
| 18 mar 2024 | 26.20 | 26.30 | 25.22 | 25.30 | 25.30 | 2,954,845 |
| 15 mar 2024 | 26.12 | 26.26 | 25.54 | 26.20 | 26.20 | 3,494,146 |
| 14 mar 2024 | 25.58 | 26.36 | 25.42 | 26.00 | 26.00 | 3,930,103 |
| 13 mar 2024 | 26.10 | 26.26 | 25.50 | 25.54 | 25.54 | 2,961,608 |
| 12 mar 2024 | 26.58 | 26.60 | 25.74 | 26.06 | 26.06 | 3,505,925 |
| 11 mar 2024 | 27.22 | 27.22 | 26.42 | 26.58 | 26.58 | 4,506,011 |
| 08 mar 2024 | 26.40 | 26.98 | 26.10 | 26.70 | 26.70 | 3,833,016 |
| 07 mar 2024 | 25.60 | 26.38 | 25.60 | 26.34 | 26.34 | 3,835,853 |
| 06 mar 2024 | 26.52 | 26.54 | 25.60 | 25.60 | 25.60 | 4,270,161 |
| 05 mar 2024 | 27.00 | 27.34 | 26.42 | 26.54 | 26.54 | 4,821,489 |
| 04 mar 2024 | 28.00 | 28.02 | 26.84 | 27.00 | 27.00 | 4,639,028 |
| 01 mar 2024 | 27.90 | 28.36 | 27.72 | 27.82 | 27.82 | 4,687,343 |
| 29 feb 2024 | 27.70 | 28.00 | 27.36 | 27.86 | 27.86 | 5,074,651 |
| 28 feb 2024 | 28.10 | 28.70 | 27.66 | 27.66 | 27.66 | 6,841,579 |
| 27 feb 2024 | 29.14 | 29.96 | 28.04 | 28.20 | 28.20 | 8,379,905 |
| 26 feb 2024 | 29.70 | 30.50 | 29.00 | 29.00 | 29.00 | 18,322,846 |
| 23 feb 2024 | 27.66 | 28.80 | 27.48 | 28.80 | 28.80 | 11,758,291 |
| 22 feb 2024 | 27.16 | 27.86 | 27.14 | 27.64 | 27.64 | 4,669,951 |
| 21 feb 2024 | 27.70 | 27.78 | 26.94 | 27.16 | 27.16 | 5,160,917 |
| 20 feb 2024 | 27.68 | 27.84 | 27.28 | 27.66 | 27.66 | 5,134,845 |
| 19 feb 2024 | 28.46 | 28.50 | 27.50 | 27.68 | 27.68 | 7,210,933 |
| 16 feb 2024 | 28.22 | 28.30 | 27.72 | 28.28 | 28.28 | 6,824,358 |
| 15 feb 2024 | 28.00 | 28.30 | 27.88 | 28.16 | 28.16 | 6,285,011 |
| 14 feb 2024 | 27.58 | 27.92 | 26.94 | 27.88 | 27.88 | 5,959,218 |
| 13 feb 2024 | 28.70 | 28.74 | 27.50 | 27.58 | 27.58 | 6,839,066 |
| 12 feb 2024 | 27.90 | 28.84 | 27.72 | 28.42 | 28.42 | 10,808,156 |
| 09 feb 2024 | 28.00 | 28.26 | 27.44 | 27.70 | 27.70 | 4,784,851 |
| 08 feb 2024 | 27.62 | 28.18 | 27.60 | 27.88 | 27.88 | 6,035,758 |
| 07 feb 2024 | 27.16 | 28.30 | 26.98 | 27.56 | 27.56 | 12,421,878 |
| 06 feb 2024 | 26.98 | 27.28 | 26.74 | 27.16 | 27.16 | 6,063,555 |
| 05 feb 2024 | 27.00 | 27.50 | 26.76 | 26.96 | 26.96 | 6,392,751 |
| 02 feb 2024 | 27.10 | 27.36 | 26.58 | 27.12 | 27.12 | 6,132,641 |
| 01 feb 2024 | 26.30 | 27.38 | 26.24 | 26.98 | 26.98 | 8,295,613 |
| 31 ene 2024 | 25.84 | 26.46 | 25.84 | 26.18 | 26.18 | 7,194,278 |
| 30 ene 2024 | 25.46 | 25.88 | 25.10 | 25.80 | 25.80 | 5,242,208 |
| 29 ene 2024 | 25.28 | 25.88 | 25.20 | 25.46 | 25.46 | 7,019,221 |
| 26 ene 2024 | 24.80 | 25.36 | 24.76 | 25.08 | 25.08 | 4,883,178 |
| *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.