Otto Holding A.S. (OTTO.IS)
Istanbul - Istanbul Precio retrasado. Divisa en TRY.
Añadir a la lista de seguimiento
Al cierre: 06:08PM TRT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TRYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 293.00 | 301.00 | 293.00 | 301.00 | 301.00 | 8,089 |
| 30 may 2024 | 300.00 | 300.00 | 295.00 | 298.25 | 298.25 | 5,312 |
| 29 may 2024 | 295.00 | 297.00 | 295.00 | 297.00 | 297.00 | 12,309 |
| 28 may 2024 | 301.00 | 301.00 | 295.00 | 297.00 | 297.00 | 8,269 |
| 27 may 2024 | 295.00 | 301.00 | 295.00 | 301.00 | 301.00 | 6,012 |
| 24 may 2024 | 302.25 | 302.25 | 301.00 | 301.00 | 301.00 | 4,275 |
| 23 may 2024 | 306.00 | 306.00 | 293.50 | 302.25 | 302.25 | 5,650 |
| 22 may 2024 | 300.00 | 306.00 | 300.00 | 306.00 | 306.00 | 14,781 |
| 21 may 2024 | 303.00 | 303.00 | 300.00 | 300.00 | 300.00 | 10,705 |
| 20 may 2024 | 309.50 | 309.50 | 296.25 | 302.00 | 302.00 | 5,085 |
| 17 may 2024 | 304.00 | 310.00 | 304.00 | 309.75 | 309.75 | 8,192 |
| 16 may 2024 | 288.25 | 304.00 | 288.25 | 304.00 | 304.00 | 15,094 |
| 15 may 2024 | 310.25 | 310.25 | 304.00 | 304.00 | 304.00 | 7,437 |
| 14 may 2024 | 320.00 | 320.00 | 301.00 | 304.00 | 304.00 | 8,587 |
| 13 may 2024 | 307.75 | 307.75 | 302.25 | 306.00 | 306.00 | 11,327 |
| 10 may 2024 | 320.00 | 320.00 | 315.00 | 316.00 | 316.00 | 7,982 |
| 09 may 2024 | 325.50 | 325.50 | 323.50 | 323.50 | 323.50 | 6,109 |
| 08 may 2024 | 340.00 | 340.00 | 327.75 | 327.75 | 327.75 | 9,200 |
| 07 may 2024 | 349.75 | 349.75 | 346.25 | 346.25 | 346.25 | 25,533 |
| 06 may 2024 | 318.00 | 349.75 | 318.00 | 349.75 | 349.75 | 20,541 |
| 03 may 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 14,547 |
| 02 may 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 8,924 |
| 30 abr 2024 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | 10,495 |
| 29 abr 2024 | 328.75 | 328.75 | 322.00 | 322.00 | 322.00 | 10,112 |
| 26 abr 2024 | 330.50 | 330.50 | 316.25 | 318.00 | 318.00 | 7,131 |
| 25 abr 2024 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | 5,549 |
| 24 abr 2024 | 330.50 | 330.75 | 330.50 | 330.50 | 330.50 | 6,804 |
| 22 abr 2024 | 341.00 | 342.75 | 341.00 | 341.50 | 341.50 | 7,625 |
| 19 abr 2024 | 351.75 | 351.75 | 332.00 | 341.00 | 341.00 | 4,944 |
| 18 abr 2024 | 343.75 | 353.00 | 343.75 | 353.00 | 353.00 | 10,048 |
| 17 abr 2024 | 308.00 | 321.25 | 305.00 | 321.25 | 321.25 | 9,081 |
| 16 abr 2024 | 315.00 | 315.00 | 309.00 | 309.00 | 309.00 | 4,074 |
| 15 abr 2024 | 325.00 | 325.00 | 315.25 | 315.25 | 315.25 | 7,992 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 327.00 | 327.00 | 318.00 | 318.00 | 318.00 | 5,281 |
| 05 abr 2024 | 301.75 | 327.00 | 301.75 | 327.00 | 327.00 | 4,135 |
| 04 abr 2024 | 301.00 | 301.00 | 300.25 | 301.00 | 301.00 | 5,668 |
| 03 abr 2024 | 299.75 | 304.75 | 299.75 | 301.00 | 301.00 | 7,972 |
| 02 abr 2024 | 311.00 | 311.00 | 310.00 | 310.00 | 310.00 | 3,833 |
| 01 abr 2024 | 330.00 | 330.00 | 312.00 | 312.00 | 312.00 | 4,364 |
| 29 mar 2024 | 328.75 | 328.75 | 328.00 | 328.00 | 328.00 | 5,386 |
| 28 mar 2024 | 336.75 | 336.75 | 328.75 | 328.75 | 328.75 | 3,049 |
| 27 mar 2024 | 328.75 | 328.75 | 328.75 | 328.75 | 328.75 | 9,843 |
| 26 mar 2024 | 340.00 | 340.00 | 328.75 | 328.75 | 328.75 | 5,778 |
| 25 mar 2024 | 329.00 | 334.00 | 329.00 | 334.00 | 334.00 | 7,496 |
| 22 mar 2024 | 339.25 | 339.25 | 329.00 | 329.00 | 329.00 | 6,347 |
| 21 mar 2024 | 350.00 | 350.00 | 339.25 | 339.25 | 339.25 | 5,404 |
| 20 mar 2024 | 350.00 | 350.00 | 344.50 | 345.50 | 345.50 | 6,012 |
| 19 mar 2024 | 345.00 | 345.00 | 335.25 | 339.75 | 339.75 | 6,669 |
| 18 mar 2024 | 360.00 | 360.00 | 349.75 | 349.75 | 349.75 | 6,211 |
| 15 mar 2024 | 360.00 | 360.00 | 359.50 | 359.50 | 359.50 | 7,236 |
| 14 mar 2024 | 361.00 | 361.00 | 360.00 | 360.00 | 360.00 | 4,834 |
| 13 mar 2024 | 393.00 | 393.00 | 365.00 | 365.00 | 365.00 | 6,430 |
| 12 mar 2024 | 401.00 | 401.00 | 395.00 | 395.00 | 395.00 | 13,357 |
| 11 mar 2024 | 377.75 | 396.00 | 377.75 | 396.00 | 396.00 | 15,078 |
| 08 mar 2024 | 350.00 | 360.75 | 350.00 | 360.75 | 360.75 | 8,950 |
| 07 mar 2024 | 350.00 | 350.00 | 348.00 | 348.00 | 348.00 | 7,508 |
| 06 mar 2024 | 355.00 | 355.00 | 350.00 | 350.00 | 350.00 | 9,273 |
| 05 mar 2024 | 361.00 | 361.00 | 359.25 | 359.25 | 359.25 | 8,107 |
| 04 mar 2024 | 390.75 | 390.75 | 365.00 | 365.00 | 365.00 | 20,581 |
| 01 mar 2024 | 390.00 | 390.75 | 390.00 | 390.75 | 390.75 | 19,512 |
| 29 feb 2024 | 334.00 | 355.25 | 334.00 | 355.25 | 355.25 | 9,364 |
| 28 feb 2024 | 331.50 | 331.50 | 331.50 | 331.50 | 331.50 | 8,616 |
| 27 feb 2024 | 331.00 | 331.50 | 331.00 | 331.50 | 331.50 | 21,500 |
| 26 feb 2024 | 315.50 | 317.00 | 315.50 | 317.00 | 317.00 | 18,787 |
| 23 feb 2024 | 299.50 | 300.50 | 299.50 | 300.50 | 300.50 | 35,827 |
| 22 feb 2024 | 297.00 | 300.00 | 297.00 | 299.50 | 299.50 | 21,974 |
| 21 feb 2024 | 298.75 | 298.75 | 298.00 | 298.00 | 298.00 | 13,125 |
| 20 feb 2024 | 297.50 | 299.50 | 297.50 | 299.50 | 299.50 | 12,915 |
| 19 feb 2024 | 300.25 | 300.25 | 298.00 | 298.00 | 298.00 | 15,124 |
| 16 feb 2024 | 295.00 | 300.00 | 295.00 | 299.75 | 299.75 | 14,927 |
| 15 feb 2024 | 300.00 | 300.00 | 291.00 | 291.00 | 291.00 | 8,747 |
| 14 feb 2024 | 300.25 | 300.25 | 300.00 | 300.00 | 300.00 | 5,636 |
| 13 feb 2024 | 309.75 | 309.75 | 296.00 | 296.00 | 296.00 | 12,785 |
| 12 feb 2024 | 290.00 | 307.00 | 290.00 | 307.00 | 307.00 | 26,047 |
| 09 feb 2024 | 305.00 | 305.50 | 305.00 | 305.00 | 305.00 | 12,230 |
| 08 feb 2024 | 308.25 | 308.25 | 305.00 | 305.00 | 305.00 | 8,801 |
| 07 feb 2024 | 309.75 | 309.75 | 308.25 | 308.25 | 308.25 | 11,230 |
| 06 feb 2024 | 315.50 | 315.50 | 309.00 | 309.75 | 309.75 | 8,616 |
| 05 feb 2024 | 311.50 | 315.50 | 311.50 | 315.50 | 315.50 | 11,211 |
| 02 feb 2024 | 320.50 | 320.50 | 300.25 | 311.50 | 311.50 | 7,416 |
| 01 feb 2024 | 325.00 | 327.00 | 325.00 | 325.00 | 325.00 | 10,555 |
| 31 ene 2024 | 296.00 | 324.50 | 296.00 | 324.50 | 324.50 | 14,637 |
| 30 ene 2024 | 299.50 | 299.50 | 295.00 | 295.00 | 295.00 | 10,345 |
| 29 ene 2024 | 299.75 | 299.75 | 299.50 | 299.50 | 299.50 | 9,685 |
| 26 ene 2024 | 300.00 | 300.00 | 299.75 | 299.75 | 299.75 | 6,904 |
| 25 ene 2024 | 300.25 | 300.25 | 300.00 | 300.00 | 300.00 | 6,294 |
| 24 ene 2024 | 302.50 | 302.50 | 300.25 | 300.25 | 300.25 | 3,523 |
| 23 ene 2024 | 308.00 | 308.00 | 302.50 | 302.50 | 302.50 | 5,221 |
| 22 ene 2024 | 305.25 | 305.25 | 304.75 | 304.75 | 304.75 | 5,179 |
| 19 ene 2024 | 308.00 | 308.00 | 303.25 | 305.25 | 305.25 | 12,642 |
| 18 ene 2024 | 309.50 | 309.75 | 309.00 | 309.00 | 309.00 | 2,547 |
| 17 ene 2024 | 318.75 | 318.75 | 314.00 | 314.00 | 314.00 | 6,219 |
| 16 ene 2024 | 324.50 | 324.50 | 305.00 | 318.75 | 318.75 | 2,946 |
| 15 ene 2024 | 317.50 | 324.50 | 317.50 | 324.50 | 324.50 | 7,367 |
| 12 ene 2024 | 310.00 | 320.00 | 310.00 | 319.50 | 319.50 | 4,989 |
| 11 ene 2024 | 317.50 | 318.00 | 316.75 | 316.75 | 316.75 | 2,448 |
| 10 ene 2024 | 319.00 | 319.00 | 317.50 | 317.50 | 317.50 | 2,968 |
| 09 ene 2024 | 329.00 | 329.00 | 320.00 | 320.00 | 320.00 | 3,521 |
| 08 ene 2024 | 320.00 | 330.00 | 320.00 | 329.50 | 329.50 | 8,690 |
| *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.