U.S. markets open in 6 hours 15 minutes
F S&P 500
5,207.75 +1.25 (+0.02%) F Dow Jones
39,030.00 +33.00 (+0.08%) F Nasdaq
18,186.00 -9.50 (-0.05%) E-mini Russell 2000 Index Futur
2,073.60 +2.50 (+0.12%) Petróleo
78.47 -0.01 (-0.01%) Oro
2,328.70 -2.50 (-0.11%)
Lokman Hekim Engürüsag Saglik, Turizm, Egitim Hizmetleri ve Insaat Taahhüt A.S. (LKMNH.IS)
Istanbul - Istanbul Precio retrasado. Divisa en TRY.
Añadir a la lista de seguimiento
A partir del 10:00AM TRT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TRYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 86.85 | 86.85 | 85.10 | 86.85 | 86.85 | 2,715 |
| 07 may 2024 | 0.694444 Dividendo | |||||
| 06 may 2024 | 85.45 | 88.65 | 84.00 | 87.25 | 86.56 | 644,602 |
| 03 may 2024 | 80.75 | 85.45 | 80.20 | 85.45 | 84.77 | 604,828 |
| 02 may 2024 | 86.20 | 87.40 | 80.40 | 81.00 | 80.36 | 580,754 |
| 30 abr 2024 | 85.15 | 86.95 | 83.50 | 86.20 | 85.51 | 522,941 |
| 29 abr 2024 | 82.90 | 85.40 | 82.25 | 85.15 | 84.47 | 501,478 |
| 26 abr 2024 | 82.00 | 83.00 | 80.55 | 82.90 | 82.24 | 278,331 |
| 25 abr 2024 | 83.35 | 83.35 | 80.45 | 81.40 | 80.75 | 256,031 |
| 24 abr 2024 | 82.35 | 83.75 | 80.00 | 83.00 | 82.34 | 459,048 |
| 22 abr 2024 | 82.00 | 83.10 | 79.30 | 82.15 | 81.50 | 433,512 |
| 19 abr 2024 | 80.95 | 83.10 | 78.70 | 82.00 | 81.35 | 569,569 |
| 18 abr 2024 | 79.65 | 82.30 | 78.65 | 81.30 | 80.65 | 713,993 |
| 17 abr 2024 | 78.00 | 82.65 | 76.65 | 79.00 | 78.37 | 941,185 |
| 16 abr 2024 | 76.00 | 78.65 | 74.55 | 77.50 | 76.88 | 513,236 |
| 15 abr 2024 | 75.35 | 77.30 | 73.00 | 76.40 | 75.79 | 1,080,027 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 71.30 | 76.85 | 69.25 | 76.70 | 76.09 | 2,085,570 |
| 05 abr 2024 | 64.65 | 70.65 | 64.65 | 70.20 | 69.64 | 889,643 |
| 04 abr 2024 | 63.05 | 66.50 | 61.95 | 64.60 | 64.09 | 800,980 |
| 03 abr 2024 | 61.60 | 64.80 | 60.25 | 63.75 | 63.24 | 419,944 |
| 02 abr 2024 | 61.80 | 64.10 | 60.75 | 61.60 | 61.11 | 819,410 |
| 01 abr 2024 | 60.15 | 63.25 | 58.70 | 61.80 | 61.31 | 707,796 |
| 29 mar 2024 | 60.00 | 61.70 | 58.80 | 60.15 | 59.67 | 520,532 |
| 28 mar 2024 | 57.00 | 59.40 | 56.25 | 58.60 | 58.13 | 446,107 |
| 27 mar 2024 | 55.10 | 60.55 | 54.80 | 57.45 | 56.99 | 604,665 |
| 26 mar 2024 | 60.00 | 60.45 | 54.65 | 55.05 | 54.61 | 616,677 |
| 25 mar 2024 | 64.90 | 65.30 | 60.00 | 60.00 | 59.52 | 785,014 |
| 22 mar 2024 | 64.10 | 67.30 | 63.00 | 64.95 | 64.43 | 550,428 |
| 21 mar 2024 | 63.75 | 66.45 | 62.00 | 65.00 | 64.48 | 932,348 |
| 20 mar 2024 | 58.35 | 64.70 | 58.35 | 63.65 | 63.14 | 1,647,505 |
| 19 mar 2024 | 58.65 | 59.70 | 56.55 | 58.85 | 58.38 | 869,237 |
| 18 mar 2024 | 64.30 | 64.30 | 58.45 | 58.65 | 58.18 | 858,208 |
| 15 mar 2024 | 62.50 | 64.80 | 62.10 | 64.40 | 63.89 | 508,453 |
| 14 mar 2024 | 62.90 | 63.40 | 61.40 | 62.75 | 62.25 | 430,261 |
| 13 mar 2024 | 63.20 | 64.00 | 61.60 | 62.60 | 62.10 | 709,953 |
| 12 mar 2024 | 68.00 | 69.50 | 61.55 | 62.80 | 62.30 | 935,396 |
| 11 mar 2024 | 66.90 | 69.30 | 65.85 | 68.35 | 67.81 | 1,683,917 |
| 08 mar 2024 | 66.10 | 71.35 | 64.00 | 66.90 | 66.37 | 4,235,672 |
| 07 mar 2024 | 64.90 | 64.90 | 62.50 | 64.90 | 64.38 | 2,243,302 |
| 06 mar 2024 | 62.75 | 63.20 | 58.20 | 59.00 | 58.53 | 503,658 |
| 05 mar 2024 | 62.45 | 64.00 | 60.20 | 62.60 | 62.10 | 857,854 |
| 04 mar 2024 | 60.65 | 64.10 | 59.95 | 62.35 | 61.85 | 825,490 |
| 01 mar 2024 | 60.40 | 60.60 | 59.10 | 60.55 | 60.07 | 194,581 |
| 29 feb 2024 | 58.15 | 60.90 | 58.15 | 59.75 | 59.27 | 229,836 |
| 28 feb 2024 | 58.50 | 59.50 | 57.45 | 58.90 | 58.43 | 406,678 |
| 27 feb 2024 | 60.55 | 60.60 | 58.10 | 59.15 | 58.68 | 607,066 |
| 26 feb 2024 | 62.60 | 64.45 | 60.40 | 60.55 | 60.07 | 1,112,623 |
| 23 feb 2024 | 60.00 | 62.75 | 59.20 | 62.50 | 62.00 | 924,779 |
| 22 feb 2024 | 57.55 | 59.60 | 56.95 | 59.60 | 59.13 | 378,568 |
| 21 feb 2024 | 57.90 | 58.15 | 56.25 | 57.65 | 57.19 | 269,805 |
| 20 feb 2024 | 59.40 | 59.55 | 56.80 | 57.80 | 57.34 | 662,150 |
| 19 feb 2024 | 59.20 | 60.00 | 58.15 | 59.35 | 58.88 | 370,681 |
| 16 feb 2024 | 59.35 | 61.00 | 58.80 | 59.20 | 58.73 | 498,521 |
| 15 feb 2024 | 59.45 | 60.45 | 58.70 | 59.35 | 58.88 | 412,895 |
| 14 feb 2024 | 57.80 | 59.25 | 56.65 | 59.15 | 58.68 | 450,672 |
| 13 feb 2024 | 59.60 | 59.70 | 57.35 | 57.90 | 57.44 | 488,462 |
| 12 feb 2024 | 59.80 | 60.50 | 58.60 | 59.60 | 59.13 | 643,817 |
| 09 feb 2024 | 56.85 | 59.50 | 56.70 | 59.50 | 59.03 | 581,264 |
| 08 feb 2024 | 56.95 | 57.45 | 56.05 | 56.80 | 56.35 | 423,370 |
| 07 feb 2024 | 55.70 | 57.95 | 55.45 | 56.65 | 56.20 | 891,209 |
| 06 feb 2024 | 56.65 | 56.80 | 54.75 | 55.50 | 55.06 | 588,151 |
| 05 feb 2024 | 55.15 | 56.95 | 54.80 | 56.60 | 56.15 | 577,270 |
| 02 feb 2024 | 56.15 | 56.65 | 55.00 | 55.10 | 54.66 | 574,128 |
| 01 feb 2024 | 53.10 | 57.25 | 52.50 | 56.00 | 55.55 | 945,343 |
| 31 ene 2024 | 53.30 | 53.75 | 51.70 | 53.10 | 52.68 | 736,752 |
| 30 ene 2024 | 51.20 | 53.15 | 50.50 | 52.50 | 52.08 | 587,054 |
| 29 ene 2024 | 50.50 | 51.35 | 49.90 | 50.85 | 50.45 | 597,107 |
| 26 ene 2024 | 50.25 | 50.75 | 49.74 | 50.35 | 49.95 | 318,319 |
| 25 ene 2024 | 50.85 | 51.50 | 49.88 | 50.20 | 49.80 | 412,757 |
| 24 ene 2024 | 48.50 | 50.95 | 47.98 | 50.85 | 50.45 | 594,411 |
| 23 ene 2024 | 48.94 | 49.80 | 48.00 | 48.40 | 48.01 | 339,533 |
| 22 ene 2024 | 47.86 | 49.70 | 47.68 | 48.82 | 48.43 | 561,110 |
| 19 ene 2024 | 48.50 | 48.50 | 47.00 | 47.78 | 47.40 | 510,264 |
| 18 ene 2024 | 49.36 | 51.00 | 48.00 | 48.00 | 47.62 | 880,212 |
| 17 ene 2024 | 45.48 | 49.68 | 45.26 | 49.34 | 48.95 | 1,637,259 |
| 16 ene 2024 | 45.90 | 48.30 | 43.64 | 45.50 | 45.14 | 1,865,483 |
| 15 ene 2024 | 45.96 | 46.84 | 45.42 | 45.84 | 45.48 | 430,171 |
| 12 ene 2024 | 46.00 | 46.50 | 45.04 | 45.90 | 45.53 | 420,450 |
| 11 ene 2024 | 46.02 | 47.84 | 44.90 | 46.10 | 45.73 | 489,771 |
| 10 ene 2024 | 47.48 | 47.48 | 45.76 | 46.70 | 46.33 | 435,195 |
| 09 ene 2024 | 49.80 | 50.00 | 47.32 | 47.50 | 47.12 | 405,950 |
| 08 ene 2024 | 50.10 | 51.50 | 48.88 | 49.80 | 49.40 | 574,681 |
| 05 ene 2024 | 50.35 | 51.45 | 48.74 | 49.66 | 49.26 | 652,995 |
| 04 ene 2024 | 50.05 | 51.75 | 49.34 | 50.10 | 49.70 | 1,248,821 |
| 03 ene 2024 | 58.00 | 58.15 | 52.50 | 52.50 | 52.08 | 1,514,010 |
| 02 ene 2024 | 64.35 | 64.40 | 58.30 | 58.30 | 57.84 | 940,595 |
| 29 dic 2023 | 59.85 | 66.65 | 57.35 | 64.70 | 64.19 | 1,627,759 |
| 28 dic 2023 | 60.70 | 60.80 | 57.25 | 60.60 | 60.12 | 388,273 |
| 27 dic 2023 | 60.45 | 62.90 | 57.00 | 60.70 | 60.22 | 1,260,188 |
| 26 dic 2023 | 65.50 | 67.00 | 62.15 | 63.30 | 62.80 | 1,378,322 |
| 25 dic 2023 | 67.20 | 69.85 | 63.60 | 65.90 | 65.38 | 943,103 |
| 22 dic 2023 | 64.55 | 67.00 | 62.60 | 67.00 | 66.47 | 568,197 |
| 21 dic 2023 | 62.00 | 64.65 | 59.60 | 64.50 | 63.99 | 575,612 |
| 20 dic 2023 | 58.70 | 62.05 | 58.70 | 62.00 | 61.51 | 563,473 |
| 19 dic 2023 | 59.50 | 60.90 | 56.90 | 59.60 | 59.13 | 631,696 |
| 18 dic 2023 | 60.50 | 62.05 | 58.30 | 59.50 | 59.03 | 778,499 |
| 15 dic 2023 | 57.55 | 60.40 | 56.45 | 60.00 | 59.52 | 531,844 |
| 14 dic 2023 | 58.10 | 60.00 | 56.90 | 57.55 | 57.09 | 550,406 |
| 13 dic 2023 | 56.50 | 58.05 | 53.85 | 58.00 | 57.54 | 625,108 |
| *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.