Petrokent Turizm A.S. (PKENT.IS)
Istanbul - Istanbul Precio retrasado. Moneda en TRY.
Añadir a la lista de seguimiento
Al cierre: 06:08PM TRT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TRYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 320.00 | 322.00 | 310.50 | 312.00 | 312.00 | 108,853 |
| 20 jun 2024 | 308.50 | 320.00 | 308.50 | 317.00 | 317.00 | 106,344 |
| 14 jun 2024 | 318.00 | 320.00 | 303.50 | 307.50 | 307.50 | 114,605 |
| 13 jun 2024 | 296.75 | 318.00 | 293.25 | 309.25 | 309.25 | 317,480 |
| 12 jun 2024 | 291.50 | 297.00 | 282.00 | 291.25 | 291.25 | 193,219 |
| 11 jun 2024 | 296.50 | 298.00 | 286.25 | 289.00 | 289.00 | 156,022 |
| 10 jun 2024 | 314.00 | 315.50 | 300.00 | 300.00 | 300.00 | 120,491 |
| 07 jun 2024 | 324.25 | 329.00 | 311.00 | 313.25 | 313.25 | 156,420 |
| 06 jun 2024 | 328.75 | 333.75 | 324.00 | 324.25 | 324.25 | 183,388 |
| 05 jun 2024 | 337.00 | 349.00 | 321.00 | 325.50 | 325.50 | 334,033 |
| 04 jun 2024 | 319.50 | 345.00 | 318.00 | 333.50 | 333.50 | 425,814 |
| 03 jun 2024 | 324.00 | 327.75 | 314.50 | 316.50 | 316.50 | 157,081 |
| 31 may 2024 | 325.00 | 332.75 | 320.00 | 322.00 | 322.00 | 256,528 |
| 30 may 2024 | 321.25 | 336.00 | 319.50 | 323.50 | 323.50 | 166,994 |
| 29 may 2024 | 339.75 | 341.50 | 320.25 | 321.25 | 321.25 | 186,873 |
| 28 may 2024 | 339.50 | 350.75 | 339.00 | 339.75 | 339.75 | 207,842 |
| 27 may 2024 | 342.00 | 357.00 | 336.25 | 339.25 | 339.25 | 253,397 |
| 24 may 2024 | 346.00 | 350.00 | 336.00 | 342.00 | 342.00 | 230,412 |
| 23 may 2024 | 361.00 | 365.00 | 343.75 | 346.00 | 346.00 | 257,501 |
| 22 may 2024 | 363.00 | 374.00 | 357.50 | 360.50 | 360.50 | 221,095 |
| 21 may 2024 | 382.50 | 397.00 | 360.50 | 363.00 | 363.00 | 624,955 |
| 20 may 2024 | 347.75 | 382.75 | 341.50 | 382.75 | 382.75 | 946,950 |
| 17 may 2024 | 358.00 | 359.00 | 347.25 | 348.00 | 348.00 | 193,881 |
| 16 may 2024 | 344.75 | 357.25 | 343.25 | 353.00 | 353.00 | 273,843 |
| 15 may 2024 | 339.50 | 354.25 | 339.50 | 342.75 | 342.75 | 209,505 |
| 14 may 2024 | 342.00 | 348.00 | 334.25 | 339.00 | 339.00 | 236,815 |
| 13 may 2024 | 366.00 | 366.00 | 337.25 | 342.00 | 342.00 | 349,377 |
| 10 may 2024 | 383.00 | 383.00 | 360.00 | 366.50 | 366.50 | 444,025 |
| 09 may 2024 | 356.50 | 386.00 | 356.50 | 380.00 | 380.00 | 914,556 |
| 08 may 2024 | 345.50 | 366.25 | 341.75 | 355.00 | 355.00 | 646,224 |
| 07 may 2024 | 350.75 | 355.00 | 337.50 | 345.00 | 345.00 | 230,373 |
| 06 may 2024 | 337.75 | 357.00 | 337.50 | 350.75 | 350.75 | 410,802 |
| 03 may 2024 | 341.75 | 344.00 | 332.25 | 337.50 | 337.50 | 258,071 |
| 02 may 2024 | 336.00 | 346.25 | 335.00 | 339.75 | 339.75 | 264,480 |
| 30 abr 2024 | 342.50 | 348.25 | 335.00 | 336.00 | 336.00 | 173,408 |
| 29 abr 2024 | 359.00 | 365.00 | 340.75 | 342.00 | 342.00 | 271,642 |
| 26 abr 2024 | 350.00 | 363.50 | 338.75 | 357.25 | 357.25 | 350,237 |
| 25 abr 2024 | 359.50 | 364.50 | 344.00 | 345.75 | 345.75 | 256,248 |
| 24 abr 2024 | 350.00 | 366.25 | 348.25 | 355.00 | 355.00 | 386,715 |
| 22 abr 2024 | 337.50 | 353.50 | 336.25 | 347.00 | 347.00 | 300,183 |
| 19 abr 2024 | 333.00 | 336.75 | 328.00 | 335.25 | 335.25 | 214,092 |
| 18 abr 2024 | 332.75 | 350.00 | 327.25 | 338.75 | 338.75 | 381,594 |
| 17 abr 2024 | 333.50 | 340.50 | 326.25 | 329.25 | 329.25 | 246,736 |
| 16 abr 2024 | 352.00 | 353.75 | 325.50 | 333.50 | 333.50 | 302,008 |
| 15 abr 2024 | 339.75 | 364.00 | 330.00 | 353.25 | 353.25 | 409,687 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 313.50 | 342.50 | 313.50 | 342.50 | 342.50 | 331,841 |
| 05 abr 2024 | 300.25 | 316.00 | 300.25 | 311.50 | 311.50 | 211,019 |
| 04 abr 2024 | 309.75 | 315.50 | 298.00 | 298.50 | 298.50 | 230,804 |
| 03 abr 2024 | 306.75 | 332.00 | 296.00 | 309.75 | 309.75 | 436,381 |
| 02 abr 2024 | 319.25 | 324.00 | 298.75 | 305.00 | 305.00 | 265,695 |
| 01 abr 2024 | 341.00 | 346.50 | 315.00 | 315.00 | 315.00 | 272,164 |
| 29 mar 2024 | 333.25 | 352.00 | 326.75 | 338.25 | 338.25 | 275,393 |
| 28 mar 2024 | 337.00 | 343.50 | 333.50 | 333.50 | 333.50 | 210,988 |
| 27 mar 2024 | 347.50 | 352.00 | 336.50 | 339.25 | 339.25 | 235,787 |
| 26 mar 2024 | 368.00 | 369.75 | 346.00 | 347.50 | 347.50 | 267,895 |
| 25 mar 2024 | 360.50 | 381.50 | 356.00 | 368.00 | 368.00 | 467,802 |
| 22 mar 2024 | 355.00 | 371.25 | 353.00 | 360.25 | 360.25 | 302,070 |
| 21 mar 2024 | 374.75 | 377.25 | 355.00 | 355.00 | 355.00 | 309,714 |
| 20 mar 2024 | 372.50 | 382.00 | 369.00 | 374.00 | 374.00 | 413,947 |
| 19 mar 2024 | 346.50 | 369.00 | 340.25 | 366.75 | 366.75 | 328,995 |
| 18 mar 2024 | 343.50 | 368.00 | 337.00 | 347.00 | 347.00 | 490,693 |
| 15 mar 2024 | 351.00 | 351.50 | 337.50 | 340.00 | 340.00 | 254,863 |
| 14 mar 2024 | 343.75 | 363.00 | 340.75 | 351.50 | 351.50 | 394,391 |
| 13 mar 2024 | 351.50 | 355.00 | 335.00 | 343.75 | 343.75 | 337,289 |
| 12 mar 2024 | 395.25 | 395.25 | 347.25 | 351.50 | 351.50 | 674,129 |
| 11 mar 2024 | 349.50 | 381.50 | 344.50 | 381.50 | 381.50 | 779,597 |
| 08 mar 2024 | 364.00 | 364.75 | 339.00 | 347.00 | 347.00 | 444,863 |
| 07 mar 2024 | 349.00 | 369.00 | 348.25 | 358.50 | 358.50 | 561,377 |
| 06 mar 2024 | 390.00 | 390.75 | 349.00 | 349.00 | 349.00 | 516,432 |
| 05 mar 2024 | 369.00 | 380.50 | 353.00 | 376.25 | 376.25 | 676,883 |
| 04 mar 2024 | 382.00 | 393.25 | 356.00 | 363.50 | 363.50 | 547,310 |
| 01 mar 2024 | 381.75 | 402.25 | 373.25 | 377.00 | 377.00 | 938,715 |
| 29 feb 2024 | 393.00 | 402.75 | 362.50 | 375.25 | 375.25 | 1,010,352 |
| 28 feb 2024 | 378.25 | 425.00 | 360.25 | 392.75 | 392.75 | 1,390,828 |
| 27 feb 2024 | 440.00 | 449.25 | 388.25 | 388.25 | 388.25 | 1,276,107 |
| 26 feb 2024 | 403.75 | 431.25 | 401.25 | 431.25 | 431.25 | 700,861 |
| 23 feb 2024 | 383.00 | 408.00 | 377.75 | 392.25 | 392.25 | 1,196,814 |
| 22 feb 2024 | 348.00 | 376.00 | 348.00 | 376.00 | 376.00 | 942,705 |
| 21 feb 2024 | 342.00 | 363.00 | 331.75 | 342.00 | 342.00 | 1,348,525 |
| 20 feb 2024 | 307.75 | 338.50 | 303.75 | 338.50 | 338.50 | 1,440,573 |
| 19 feb 2024 | 330.00 | 330.00 | 304.50 | 307.75 | 307.75 | 1,191,146 |
| 16 feb 2024 | 290.25 | 319.25 | 285.00 | 319.25 | 319.25 | 1,296,457 |
| 15 feb 2024 | 283.50 | 296.50 | 282.00 | 290.25 | 290.25 | 788,185 |
| 14 feb 2024 | 295.00 | 299.75 | 280.25 | 282.75 | 282.75 | 635,187 |
| 13 feb 2024 | 295.00 | 307.75 | 282.00 | 291.00 | 291.00 | 1,498,780 |
| 12 feb 2024 | 262.25 | 288.00 | 262.25 | 288.00 | 288.00 | 1,212,329 |
| 09 feb 2024 | 268.00 | 270.00 | 261.00 | 262.00 | 262.00 | 453,383 |
| 08 feb 2024 | 261.75 | 272.00 | 261.00 | 264.75 | 264.75 | 649,605 |
| 07 feb 2024 | 267.00 | 269.50 | 260.25 | 261.50 | 261.50 | 385,392 |
| 06 feb 2024 | 280.00 | 280.00 | 266.00 | 266.75 | 266.75 | 484,356 |
| 05 feb 2024 | 268.50 | 280.25 | 268.50 | 275.75 | 275.75 | 720,911 |
| 02 feb 2024 | 274.25 | 277.25 | 267.00 | 267.25 | 267.25 | 372,640 |
| 01 feb 2024 | 263.75 | 281.25 | 258.50 | 272.75 | 272.75 | 786,871 |
| 31 ene 2024 | 268.25 | 275.00 | 262.50 | 263.75 | 263.75 | 462,939 |
| 30 ene 2024 | 277.00 | 279.25 | 266.25 | 267.75 | 267.75 | 460,002 |
| 29 ene 2024 | 283.00 | 291.00 | 275.50 | 277.00 | 277.00 | 626,782 |
| 26 ene 2024 | 282.25 | 294.00 | 262.50 | 276.75 | 276.75 | 998,646 |
| 25 ene 2024 | 249.00 | 273.50 | 247.00 | 273.50 | 273.50 | 739,363 |
| 24 ene 2024 | 253.75 | 261.00 | 245.90 | 248.80 | 248.80 | 455,015 |
| *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.