U.S. markets open in 8 hours 34 minutes
F S&P 500
5,071.75 +25.25 (+0.50%) F Dow Jones
38,220.00 +151.00 (+0.40%) F Nasdaq
17,549.00 +110.75 (+0.64%) E-mini Russell 2000 Index Futur
2,006.20 +16.50 (+0.83%) Petróleo
79.58 +0.58 (+0.73%) Oro
2,328.30 +17.30 (+0.75%)
Hektas Ticaret T.A.S. (HEKTS.IS)
Istanbul - Istanbul Precio retrasado. Divisa en TRY.
Añadir a la lista de seguimiento
Al cierre: 06:09PM TRT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TRYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 15.58 | 15.58 | 15.19 | 15.22 | 15.22 | 39,642,833 |
| 29 abr 2024 | 15.49 | 15.73 | 15.29 | 15.54 | 15.54 | 44,629,476 |
| 26 abr 2024 | 15.38 | 15.55 | 15.31 | 15.42 | 15.42 | 43,788,189 |
| 25 abr 2024 | 15.38 | 15.52 | 15.24 | 15.36 | 15.36 | 27,090,512 |
| 24 abr 2024 | 15.57 | 15.73 | 15.28 | 15.33 | 15.33 | 26,299,813 |
| 22 abr 2024 | 15.44 | 15.75 | 15.38 | 15.47 | 15.47 | 31,016,572 |
| 19 abr 2024 | 15.04 | 15.57 | 15.04 | 15.37 | 15.37 | 32,059,672 |
| 18 abr 2024 | 15.23 | 15.37 | 15.10 | 15.20 | 15.20 | 18,213,859 |
| 17 abr 2024 | 15.49 | 15.64 | 15.11 | 15.20 | 15.20 | 28,404,531 |
| 16 abr 2024 | 15.59 | 15.72 | 15.22 | 15.38 | 15.38 | 36,494,785 |
| 15 abr 2024 | 16.08 | 16.12 | 15.59 | 15.59 | 15.59 | 54,982,859 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 16.63 | 16.63 | 15.80 | 16.04 | 16.04 | 70,494,524 |
| 05 abr 2024 | 14.65 | 16.04 | 14.65 | 16.04 | 16.04 | 62,305,221 |
| 04 abr 2024 | 14.60 | 14.92 | 14.55 | 14.59 | 14.59 | 31,896,116 |
| 03 abr 2024 | 14.98 | 15.16 | 14.50 | 14.54 | 14.54 | 37,870,517 |
| 02 abr 2024 | 15.64 | 15.80 | 14.94 | 14.98 | 14.98 | 40,406,323 |
| 01 abr 2024 | 16.11 | 16.51 | 15.51 | 15.63 | 15.63 | 67,003,130 |
| 29 mar 2024 | 16.99 | 17.10 | 16.69 | 16.85 | 16.85 | 79,768,280 |
| 28 mar 2024 | 17.31 | 17.68 | 16.81 | 17.10 | 17.10 | 121,331,194 |
| 27 mar 2024 | 16.48 | 16.84 | 16.22 | 16.32 | 16.32 | 59,938,101 |
| 26 mar 2024 | 17.26 | 17.38 | 16.38 | 16.46 | 16.46 | 51,134,697 |
| 25 mar 2024 | 17.15 | 17.73 | 17.12 | 17.19 | 17.19 | 75,533,308 |
| 22 mar 2024 | 17.27 | 17.65 | 17.09 | 17.17 | 17.17 | 68,870,175 |
| 21 mar 2024 | 17.30 | 17.76 | 17.22 | 17.26 | 17.26 | 71,167,190 |
| 20 mar 2024 | 17.13 | 17.53 | 17.13 | 17.20 | 17.20 | 53,850,042 |
| 19 mar 2024 | 17.00 | 17.26 | 16.96 | 17.13 | 17.13 | 36,250,367 |
| 18 mar 2024 | 17.28 | 17.35 | 16.96 | 17.02 | 17.02 | 45,121,040 |
| 15 mar 2024 | 17.22 | 17.51 | 17.06 | 17.26 | 17.26 | 48,568,300 |
| 14 mar 2024 | 17.17 | 17.50 | 17.10 | 17.20 | 17.20 | 48,492,508 |
| 13 mar 2024 | 17.45 | 17.48 | 17.11 | 17.14 | 17.14 | 52,570,177 |
| 12 mar 2024 | 17.95 | 18.13 | 17.26 | 17.41 | 17.41 | 63,388,281 |
| 11 mar 2024 | 18.27 | 18.55 | 17.86 | 17.92 | 17.92 | 91,669,561 |
| 08 mar 2024 | 18.11 | 18.84 | 17.62 | 18.04 | 18.04 | 238,030,981 |
| 07 mar 2024 | 17.99 | 18.17 | 17.91 | 18.04 | 18.04 | 74,850,875 |
| 06 mar 2024 | 18.17 | 18.65 | 17.80 | 17.92 | 17.92 | 66,183,080 |
| 05 mar 2024 | 18.56 | 18.90 | 18.12 | 18.15 | 18.15 | 83,246,519 |
| 04 mar 2024 | 19.50 | 19.58 | 18.51 | 18.51 | 18.51 | 67,397,499 |
| 01 mar 2024 | 19.16 | 19.90 | 19.13 | 19.40 | 19.40 | 104,818,026 |
| 29 feb 2024 | 19.18 | 20.08 | 19.10 | 19.10 | 19.10 | 190,576,640 |
| 28 feb 2024 | 19.40 | 19.74 | 19.18 | 19.18 | 19.18 | 52,726,216 |
| 27 feb 2024 | 19.80 | 20.38 | 19.27 | 19.43 | 19.43 | 87,973,321 |
| 26 feb 2024 | 20.32 | 20.34 | 19.80 | 19.80 | 19.80 | 60,685,400 |
| 23 feb 2024 | 20.98 | 21.04 | 20.20 | 20.34 | 20.34 | 46,127,473 |
| 22 feb 2024 | 21.20 | 21.22 | 20.86 | 20.92 | 20.92 | 56,107,679 |
| 21 feb 2024 | 21.84 | 21.86 | 20.84 | 20.94 | 20.94 | 60,922,658 |
| 20 feb 2024 | 22.16 | 22.36 | 21.60 | 21.80 | 21.80 | 74,182,303 |
| 19 feb 2024 | 22.70 | 22.96 | 21.60 | 21.72 | 21.72 | 109,229,192 |
| 16 feb 2024 | 22.40 | 23.44 | 21.88 | 22.24 | 22.24 | 176,389,957 |
| 15 feb 2024 | 19.77 | 21.60 | 19.74 | 21.60 | 21.60 | 78,677,869 |
| 14 feb 2024 | 20.06 | 20.72 | 19.46 | 19.65 | 19.65 | 118,400,541 |
| 13 feb 2024 | 19.15 | 20.84 | 19.14 | 19.98 | 19.98 | 180,323,030 |
| 12 feb 2024 | 18.39 | 19.73 | 18.35 | 19.14 | 19.14 | 143,830,748 |
| 09 feb 2024 | 18.11 | 18.68 | 18.08 | 18.25 | 18.25 | 68,557,069 |
| 08 feb 2024 | 18.15 | 18.27 | 18.07 | 18.10 | 18.10 | 50,179,587 |
| 07 feb 2024 | 18.36 | 18.39 | 18.05 | 18.06 | 18.06 | 49,077,276 |
| 06 feb 2024 | 18.35 | 18.53 | 18.13 | 18.34 | 18.34 | 67,398,783 |
| 05 feb 2024 | 17.91 | 18.72 | 17.83 | 18.34 | 18.34 | 80,120,688 |
| 02 feb 2024 | 18.11 | 18.28 | 17.75 | 17.90 | 17.90 | 33,651,154 |
| 01 feb 2024 | 17.87 | 18.14 | 17.85 | 18.01 | 18.01 | 38,081,693 |
| 31 ene 2024 | 17.90 | 18.26 | 17.78 | 17.82 | 17.82 | 55,029,015 |
| 30 ene 2024 | 17.66 | 18.20 | 17.58 | 17.84 | 17.84 | 73,547,982 |
| 29 ene 2024 | 17.80 | 17.89 | 17.53 | 17.61 | 17.61 | 60,549,742 |
| 26 ene 2024 | 17.52 | 17.77 | 17.32 | 17.63 | 17.63 | 43,012,475 |
| 25 ene 2024 | 17.13 | 17.60 | 17.12 | 17.43 | 17.43 | 49,511,242 |
| 24 ene 2024 | 17.10 | 17.30 | 16.90 | 17.06 | 17.06 | 36,768,752 |
| 23 ene 2024 | 17.41 | 17.54 | 16.99 | 17.04 | 17.04 | 32,215,488 |
| 22 ene 2024 | 17.66 | 17.96 | 17.27 | 17.27 | 17.27 | 62,964,979 |
| 19 ene 2024 | 17.30 | 17.98 | 17.15 | 17.62 | 17.62 | 99,460,338 |
| 18 ene 2024 | 17.00 | 17.76 | 16.91 | 17.25 | 17.25 | 124,212,801 |
| 17 ene 2024 | 17.03 | 17.13 | 16.78 | 16.78 | 16.78 | 33,427,459 |
| 16 ene 2024 | 17.35 | 17.43 | 16.97 | 17.03 | 17.03 | 45,424,575 |
| 15 ene 2024 | 17.55 | 17.78 | 17.30 | 17.33 | 17.33 | 40,847,831 |
| 12 ene 2024 | 17.45 | 18.07 | 17.06 | 17.40 | 17.40 | 81,252,322 |
| 11 ene 2024 | 18.47 | 18.60 | 17.58 | 17.58 | 17.58 | 65,261,949 |
| 10 ene 2024 | 19.29 | 19.30 | 18.36 | 18.43 | 18.43 | 63,355,808 |
| 09 ene 2024 | 19.70 | 19.76 | 18.96 | 19.27 | 19.27 | 59,074,123 |
| 08 ene 2024 | 19.82 | 19.90 | 19.62 | 19.63 | 19.63 | 37,959,949 |
| 05 ene 2024 | 19.98 | 20.04 | 19.60 | 19.73 | 19.73 | 35,204,720 |
| 04 ene 2024 | 19.90 | 20.06 | 19.62 | 19.90 | 19.90 | 34,628,109 |
| 03 ene 2024 | 20.30 | 21.06 | 19.85 | 19.90 | 19.90 | 53,843,306 |
| 02 ene 2024 | 20.28 | 20.46 | 20.08 | 20.28 | 20.28 | 28,420,765 |
| 29 dic 2023 | 20.36 | 20.52 | 20.00 | 20.10 | 20.10 | 29,288,252 |
| 28 dic 2023 | 20.36 | 20.82 | 20.28 | 20.36 | 20.36 | 20,115,430 |
| 27 dic 2023 | 20.12 | 20.60 | 19.90 | 20.22 | 20.22 | 26,863,468 |
| 26 dic 2023 | 20.10 | 20.74 | 20.00 | 20.16 | 20.16 | 24,245,920 |
| 25 dic 2023 | 20.90 | 20.92 | 19.86 | 20.00 | 20.00 | 16,304,692 |
| 22 dic 2023 | 21.60 | 21.70 | 20.78 | 20.90 | 20.90 | 20,518,582 |
| 21 dic 2023 | 21.38 | 21.70 | 21.02 | 21.60 | 21.60 | 24,943,673 |
| 20 dic 2023 | 22.62 | 22.98 | 21.32 | 21.40 | 21.40 | 37,636,923 |
| 19 dic 2023 | 24.00 | 24.12 | 22.22 | 22.46 | 22.46 | 61,927,885 |
| 18 dic 2023 | 22.88 | 24.76 | 22.86 | 23.92 | 23.92 | 107,717,872 |
| 15 dic 2023 | 21.54 | 23.68 | 21.38 | 23.22 | 23.22 | 96,795,992 |
| 14 dic 2023 | 20.70 | 21.62 | 20.40 | 21.54 | 21.54 | 34,915,249 |
| 13 dic 2023 | 21.10 | 21.14 | 20.34 | 20.54 | 20.54 | 35,571,742 |
| 12 dic 2023 | 21.34 | 21.80 | 21.02 | 21.30 | 21.30 | 31,823,966 |
| 11 dic 2023 | 21.10 | 21.56 | 20.88 | 21.38 | 21.38 | 45,073,485 |
| 08 dic 2023 | 21.96 | 22.04 | 21.06 | 21.10 | 21.10 | 36,357,138 |
| 07 dic 2023 | 21.70 | 22.08 | 21.20 | 21.90 | 21.90 | 34,982,064 |
| 06 dic 2023 | 23.00 | 23.02 | 21.60 | 21.60 | 21.60 | 36,100,638 |
| *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.