RTA Laboratuvarlari Biyolojik Urunler Ilac ve Makine Sanayi Ticaret A.S. (RTALB.IS)
Istanbul - Istanbul Precio retrasado. Divisa en TRY.
Añadir a la lista de seguimiento
Al cierre: 06:09PM TRT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TRYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 12.51 | 12.61 | 12.02 | 12.35 | 12.35 | 6,157,536 |
| 09 may 2024 | 13.20 | 13.57 | 12.96 | 13.25 | 13.25 | 4,407,850 |
| 08 may 2024 | 12.99 | 13.30 | 12.81 | 13.10 | 13.10 | 3,795,046 |
| 07 may 2024 | 13.09 | 13.10 | 12.44 | 12.68 | 12.68 | 4,377,061 |
| 06 may 2024 | 13.13 | 13.38 | 13.08 | 13.12 | 13.12 | 3,437,032 |
| 03 may 2024 | 12.72 | 13.43 | 12.59 | 13.20 | 13.20 | 6,238,102 |
| 02 may 2024 | 12.38 | 12.76 | 12.28 | 12.68 | 12.68 | 2,960,004 |
| 30 abr 2024 | 12.58 | 12.58 | 12.32 | 12.37 | 12.37 | 1,544,805 |
| 29 abr 2024 | 12.94 | 12.97 | 12.52 | 12.56 | 12.56 | 2,704,790 |
| 26 abr 2024 | 12.95 | 13.02 | 12.80 | 12.91 | 12.91 | 2,403,458 |
| 25 abr 2024 | 12.90 | 13.01 | 12.80 | 12.90 | 12.90 | 2,427,451 |
| 24 abr 2024 | 13.02 | 13.40 | 12.73 | 12.85 | 12.85 | 4,732,905 |
| 22 abr 2024 | 12.88 | 13.36 | 12.80 | 12.89 | 12.89 | 3,893,623 |
| 19 abr 2024 | 12.85 | 12.93 | 12.43 | 12.88 | 12.88 | 3,442,967 |
| 18 abr 2024 | 13.06 | 13.96 | 12.60 | 13.00 | 13.00 | 13,221,023 |
| 17 abr 2024 | 12.17 | 13.06 | 12.02 | 13.06 | 13.06 | 4,530,068 |
| 16 abr 2024 | 12.27 | 12.36 | 11.76 | 11.88 | 11.88 | 2,945,604 |
| 15 abr 2024 | 11.99 | 12.42 | 11.89 | 12.27 | 12.27 | 3,002,356 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 11.62 | 12.14 | 11.62 | 12.08 | 12.08 | 2,583,936 |
| 05 abr 2024 | 11.21 | 11.62 | 11.21 | 11.57 | 11.57 | 1,590,124 |
| 04 abr 2024 | 11.42 | 11.51 | 11.20 | 11.20 | 11.20 | 2,221,368 |
| 03 abr 2024 | 11.60 | 11.73 | 11.11 | 11.36 | 11.36 | 1,781,139 |
| 02 abr 2024 | 11.82 | 12.05 | 11.61 | 11.61 | 11.61 | 1,850,982 |
| 01 abr 2024 | 12.30 | 12.34 | 11.62 | 11.82 | 11.82 | 2,549,003 |
| 29 mar 2024 | 12.42 | 12.46 | 12.13 | 12.29 | 12.29 | 2,040,761 |
| 28 mar 2024 | 12.23 | 12.45 | 12.20 | 12.33 | 12.33 | 1,853,152 |
| 27 mar 2024 | 12.27 | 12.36 | 11.86 | 12.21 | 12.21 | 3,772,100 |
| 26 mar 2024 | 12.35 | 13.19 | 12.08 | 12.30 | 12.30 | 5,552,516 |
| 25 mar 2024 | 12.75 | 12.82 | 12.30 | 12.38 | 12.38 | 2,954,982 |
| 22 mar 2024 | 12.68 | 13.40 | 12.59 | 12.73 | 12.73 | 4,761,149 |
| 21 mar 2024 | 12.34 | 12.94 | 12.24 | 12.61 | 12.61 | 3,337,565 |
| 20 mar 2024 | 12.33 | 12.58 | 12.30 | 12.33 | 12.33 | 1,797,999 |
| 19 mar 2024 | 12.01 | 12.42 | 11.95 | 12.33 | 12.33 | 2,113,239 |
| 18 mar 2024 | 12.97 | 12.99 | 11.90 | 11.98 | 11.98 | 3,330,495 |
| 15 mar 2024 | 13.05 | 13.13 | 12.77 | 12.85 | 12.85 | 2,734,639 |
| 14 mar 2024 | 12.95 | 13.16 | 12.85 | 12.94 | 12.94 | 2,557,333 |
| 13 mar 2024 | 13.23 | 13.25 | 12.85 | 12.89 | 12.89 | 3,118,685 |
| 12 mar 2024 | 13.41 | 13.55 | 13.10 | 13.23 | 13.23 | 1,996,373 |
| 11 mar 2024 | 13.75 | 13.97 | 13.36 | 13.40 | 13.40 | 2,547,212 |
| 08 mar 2024 | 13.69 | 13.82 | 13.40 | 13.64 | 13.64 | 3,414,390 |
| 07 mar 2024 | 13.24 | 13.70 | 13.23 | 13.67 | 13.67 | 3,439,457 |
| 06 mar 2024 | 13.94 | 13.98 | 13.20 | 13.25 | 13.25 | 3,504,572 |
| 05 mar 2024 | 13.96 | 14.24 | 13.82 | 13.94 | 13.94 | 3,641,327 |
| 04 mar 2024 | 14.50 | 14.52 | 13.96 | 13.96 | 13.96 | 5,411,576 |
| 01 mar 2024 | 14.46 | 14.59 | 14.33 | 14.45 | 14.45 | 3,332,229 |
| 29 feb 2024 | 14.25 | 14.50 | 14.21 | 14.45 | 14.45 | 2,476,389 |
| 28 feb 2024 | 14.40 | 14.75 | 14.24 | 14.25 | 14.25 | 4,749,943 |
| 27 feb 2024 | 15.32 | 15.41 | 14.65 | 14.69 | 14.69 | 4,637,965 |
| 26 feb 2024 | 15.71 | 15.83 | 14.93 | 15.30 | 15.30 | 3,678,260 |
| 23 feb 2024 | 16.12 | 16.14 | 15.60 | 15.69 | 15.69 | 3,556,255 |
| 22 feb 2024 | 15.86 | 16.14 | 15.75 | 16.10 | 16.10 | 4,247,493 |
| 21 feb 2024 | 16.19 | 16.35 | 15.65 | 15.82 | 15.82 | 5,778,615 |
| 20 feb 2024 | 16.39 | 16.76 | 15.90 | 16.20 | 16.20 | 4,537,144 |
| 19 feb 2024 | 16.80 | 17.35 | 16.34 | 16.39 | 16.39 | 12,618,939 |
| 16 feb 2024 | 15.91 | 16.89 | 15.81 | 16.25 | 16.25 | 12,815,610 |
| 15 feb 2024 | 15.99 | 16.38 | 15.50 | 15.83 | 15.83 | 12,784,873 |
| 14 feb 2024 | 14.97 | 15.98 | 14.75 | 15.92 | 15.92 | 12,853,726 |
| 13 feb 2024 | 15.81 | 15.82 | 14.93 | 14.96 | 14.96 | 6,713,424 |
| 12 feb 2024 | 15.77 | 16.11 | 15.62 | 15.70 | 15.70 | 9,749,478 |
| 09 feb 2024 | 15.64 | 16.07 | 15.52 | 15.62 | 15.62 | 8,595,019 |
| 08 feb 2024 | 15.55 | 15.94 | 15.50 | 15.61 | 15.61 | 8,500,196 |
| 07 feb 2024 | 15.78 | 15.95 | 15.38 | 15.49 | 15.49 | 9,515,034 |
| 06 feb 2024 | 15.36 | 16.38 | 15.11 | 15.73 | 15.73 | 18,362,482 |
| 05 feb 2024 | 15.04 | 15.58 | 14.98 | 15.21 | 15.21 | 8,526,399 |
| 02 feb 2024 | 14.77 | 15.24 | 14.67 | 15.04 | 15.04 | 9,138,713 |
| 01 feb 2024 | 14.71 | 14.85 | 14.69 | 14.77 | 14.77 | 4,066,054 |
| 31 ene 2024 | 14.62 | 14.99 | 14.58 | 14.71 | 14.71 | 4,984,223 |
| 30 ene 2024 | 14.76 | 14.81 | 14.58 | 14.62 | 14.62 | 4,071,480 |
| 29 ene 2024 | 15.12 | 15.16 | 14.71 | 14.76 | 14.76 | 6,635,680 |
| 26 ene 2024 | 15.19 | 15.21 | 15.02 | 15.08 | 15.08 | 4,957,237 |
| 25 ene 2024 | 15.07 | 15.26 | 14.97 | 15.19 | 15.19 | 4,997,374 |
| 24 ene 2024 | 15.14 | 15.21 | 14.93 | 15.05 | 15.05 | 5,595,557 |
| 23 ene 2024 | 15.55 | 15.83 | 15.02 | 15.10 | 15.10 | 8,862,487 |
| 22 ene 2024 | 15.06 | 15.83 | 14.99 | 15.55 | 15.55 | 10,163,709 |
| 19 ene 2024 | 15.07 | 15.57 | 14.95 | 15.03 | 15.03 | 6,771,908 |
| 18 ene 2024 | 15.80 | 15.86 | 15.01 | 15.07 | 15.07 | 9,007,324 |
| 17 ene 2024 | 15.05 | 16.03 | 14.86 | 15.80 | 15.80 | 15,441,331 |
| 16 ene 2024 | 14.60 | 15.34 | 14.46 | 15.12 | 15.12 | 13,795,107 |
| 15 ene 2024 | 14.66 | 14.75 | 14.35 | 14.49 | 14.49 | 5,781,559 |
| 12 ene 2024 | 14.69 | 14.72 | 14.27 | 14.60 | 14.60 | 6,936,261 |
| 11 ene 2024 | 14.49 | 15.00 | 14.36 | 14.82 | 14.82 | 10,500,725 |
| 10 ene 2024 | 14.26 | 14.45 | 14.12 | 14.28 | 14.28 | 4,445,274 |
| 09 ene 2024 | 14.53 | 14.57 | 14.00 | 14.26 | 14.26 | 4,881,825 |
| 08 ene 2024 | 14.39 | 14.76 | 14.14 | 14.53 | 14.53 | 6,357,733 |
| 05 ene 2024 | 14.10 | 14.73 | 13.94 | 14.39 | 14.39 | 8,980,836 |
| 04 ene 2024 | 14.02 | 14.17 | 13.69 | 13.93 | 13.93 | 4,986,324 |
| 03 ene 2024 | 14.66 | 14.84 | 13.90 | 13.99 | 13.99 | 6,693,683 |
| 02 ene 2024 | 14.40 | 15.10 | 14.27 | 14.66 | 14.66 | 9,753,082 |
| 29 dic 2023 | 14.42 | 14.65 | 13.99 | 14.34 | 14.34 | 7,323,166 |
| 28 dic 2023 | 14.33 | 14.79 | 14.29 | 14.43 | 14.43 | 6,977,205 |
| 27 dic 2023 | 15.21 | 15.21 | 14.25 | 14.42 | 14.42 | 7,589,101 |
| 26 dic 2023 | 16.31 | 16.31 | 14.80 | 15.22 | 15.22 | 10,899,896 |
| 25 dic 2023 | 16.12 | 17.20 | 15.66 | 16.36 | 16.36 | 15,441,313 |
| 22 dic 2023 | 15.18 | 16.61 | 14.75 | 16.12 | 16.12 | 23,937,642 |
| 21 dic 2023 | 15.00 | 15.48 | 14.60 | 15.10 | 15.10 | 12,538,977 |
| 20 dic 2023 | 14.12 | 15.10 | 13.54 | 14.51 | 14.51 | 7,782,458 |
| 19 dic 2023 | 15.00 | 15.25 | 14.00 | 14.01 | 14.01 | 4,826,171 |
| 18 dic 2023 | 14.98 | 15.66 | 14.65 | 14.80 | 14.80 | 7,072,253 |
| 15 dic 2023 | 14.40 | 15.20 | 14.40 | 14.59 | 14.59 | 7,495,310 |
| *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.