Sanifoam Endustri ve Tuketim Urunleri Sanayi Ticaret A.S. (SANFM.IS)
Istanbul - Istanbul Precio retrasado. Moneda en TRY.
Añadir a la lista de seguimiento
Al cierre: 06:09PM TRT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TRYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 75.20 | 76.10 | 72.90 | 75.00 | 75.00 | 265,142 |
| 27 jun 2024 | 72.75 | 77.15 | 72.75 | 76.00 | 76.00 | 379,432 |
| 26 jun 2024 | 74.00 | 74.90 | 71.05 | 72.75 | 72.75 | 239,328 |
| 25 jun 2024 | 77.30 | 77.85 | 71.60 | 74.00 | 74.00 | 392,648 |
| 24 jun 2024 | 79.20 | 79.75 | 71.50 | 77.30 | 77.30 | 610,576 |
| 21 jun 2024 | 76.00 | 78.25 | 75.35 | 76.00 | 76.00 | 454,780 |
| 20 jun 2024 | 70.00 | 76.00 | 69.10 | 76.00 | 76.00 | 361,099 |
| 14 jun 2024 | 69.90 | 71.40 | 67.10 | 70.00 | 70.00 | 344,341 |
| 13 jun 2024 | 69.05 | 70.50 | 68.15 | 69.90 | 69.90 | 321,004 |
| 12 jun 2024 | 65.25 | 68.70 | 62.40 | 68.00 | 68.00 | 627,712 |
| 11 jun 2024 | 69.00 | 69.00 | 64.85 | 65.75 | 65.75 | 246,979 |
| 10 jun 2024 | 64.85 | 70.00 | 63.30 | 67.90 | 67.90 | 739,143 |
| 07 jun 2024 | 65.50 | 70.60 | 64.45 | 65.15 | 65.15 | 1,527,107 |
| 06 jun 2024 | 59.95 | 64.20 | 59.45 | 64.20 | 64.20 | 588,583 |
| 05 jun 2024 | 62.00 | 62.25 | 58.40 | 58.40 | 58.40 | 238,785 |
| 04 jun 2024 | 64.95 | 64.95 | 61.55 | 61.75 | 61.75 | 407,033 |
| 03 jun 2024 | 65.00 | 65.95 | 63.80 | 65.00 | 65.00 | 564,416 |
| 31 may 2024 | 64.00 | 65.80 | 61.55 | 64.50 | 64.50 | 596,213 |
| 30 may 2024 | 61.40 | 63.40 | 60.50 | 62.90 | 62.90 | 655,043 |
| 29 may 2024 | 61.60 | 63.90 | 60.70 | 61.40 | 61.40 | 366,070 |
| 28 may 2024 | 60.00 | 65.50 | 58.05 | 61.60 | 61.60 | 390,835 |
| 27 may 2024 | 60.50 | 60.60 | 58.90 | 59.80 | 59.80 | 153,895 |
| 24 may 2024 | 61.50 | 61.50 | 58.70 | 60.50 | 60.50 | 244,476 |
| 23 may 2024 | 59.35 | 62.55 | 58.80 | 59.95 | 59.95 | 328,607 |
| 22 may 2024 | 61.10 | 62.00 | 59.25 | 59.65 | 59.65 | 308,612 |
| 21 may 2024 | 60.20 | 64.00 | 59.25 | 59.25 | 59.25 | 400,406 |
| 20 may 2024 | 62.10 | 62.80 | 60.20 | 60.20 | 60.20 | 286,110 |
| 17 may 2024 | 64.95 | 64.95 | 60.70 | 62.90 | 62.90 | 714,543 |
| 16 may 2024 | 66.00 | 66.00 | 61.55 | 65.00 | 65.00 | 1,269,947 |
| 15 may 2024 | 55.75 | 60.50 | 54.15 | 60.50 | 60.50 | 712,196 |
| 14 may 2024 | 53.95 | 58.25 | 53.00 | 55.00 | 55.00 | 751,681 |
| 13 may 2024 | 56.00 | 56.65 | 50.45 | 54.00 | 54.00 | 574,241 |
| 10 may 2024 | 58.80 | 58.80 | 54.55 | 56.00 | 56.00 | 472,999 |
| 09 may 2024 | 61.15 | 61.20 | 58.75 | 58.80 | 58.80 | 265,992 |
| 08 may 2024 | 60.60 | 61.90 | 59.90 | 61.20 | 61.20 | 308,245 |
| 07 may 2024 | 60.10 | 60.80 | 58.15 | 60.05 | 60.05 | 241,830 |
| 06 may 2024 | 61.00 | 61.50 | 59.55 | 59.95 | 59.95 | 303,003 |
| 03 may 2024 | 60.55 | 61.00 | 59.45 | 61.00 | 61.00 | 289,908 |
| 02 may 2024 | 61.70 | 61.90 | 59.55 | 61.00 | 61.00 | 426,539 |
| 30 abr 2024 | 58.85 | 61.30 | 58.50 | 60.05 | 60.05 | 315,258 |
| 29 abr 2024 | 61.50 | 62.00 | 58.85 | 58.85 | 58.85 | 360,983 |
| 26 abr 2024 | 62.90 | 63.95 | 61.25 | 61.95 | 61.95 | 316,050 |
| 25 abr 2024 | 62.20 | 64.40 | 61.85 | 63.15 | 63.15 | 362,839 |
| 24 abr 2024 | 63.05 | 64.45 | 61.95 | 62.30 | 62.30 | 522,107 |
| 22 abr 2024 | 71.65 | 72.20 | 64.20 | 64.20 | 64.20 | 1,035,958 |
| 19 abr 2024 | 71.00 | 72.10 | 69.60 | 71.30 | 71.30 | 395,296 |
| 18 abr 2024 | 68.65 | 71.25 | 67.65 | 71.10 | 71.10 | 702,106 |
| 17 abr 2024 | 66.00 | 68.50 | 63.70 | 68.50 | 68.50 | 488,733 |
| 16 abr 2024 | 64.60 | 66.00 | 62.65 | 66.00 | 66.00 | 304,956 |
| 15 abr 2024 | 62.05 | 66.75 | 62.05 | 64.60 | 64.60 | 467,484 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 60.00 | 64.00 | 60.00 | 64.00 | 64.00 | 287,595 |
| 05 abr 2024 | 57.90 | 59.90 | 57.60 | 59.90 | 59.90 | 365,710 |
| 04 abr 2024 | 61.00 | 61.00 | 57.95 | 57.95 | 57.95 | 317,098 |
| 03 abr 2024 | 59.70 | 61.50 | 58.85 | 59.70 | 59.70 | 286,868 |
| 02 abr 2024 | 62.80 | 64.85 | 59.70 | 59.70 | 59.70 | 616,451 |
| 01 abr 2024 | 65.20 | 65.20 | 62.00 | 62.65 | 62.65 | 312,802 |
| 29 mar 2024 | 64.55 | 66.40 | 62.30 | 65.20 | 65.20 | 608,615 |
| 28 mar 2024 | 68.50 | 71.00 | 62.50 | 64.55 | 64.55 | 1,759,678 |
| 27 mar 2024 | 62.05 | 68.30 | 61.05 | 67.80 | 67.80 | 2,411,036 |
| 26 mar 2024 | 63.00 | 65.75 | 60.40 | 62.10 | 62.10 | 440,494 |
| 25 mar 2024 | 63.40 | 64.50 | 62.25 | 63.40 | 63.40 | 267,299 |
| 22 mar 2024 | 67.50 | 67.50 | 62.90 | 63.40 | 63.40 | 321,341 |
| 21 mar 2024 | 66.15 | 67.20 | 63.35 | 64.45 | 64.45 | 344,177 |
| 20 mar 2024 | 62.50 | 66.65 | 61.90 | 66.30 | 66.30 | 644,497 |
| 19 mar 2024 | 64.75 | 68.00 | 62.70 | 64.15 | 64.15 | 563,063 |
| 18 mar 2024 | 66.50 | 66.50 | 62.50 | 64.85 | 64.85 | 518,977 |
| 15 mar 2024 | 61.90 | 66.55 | 61.15 | 66.45 | 66.45 | 923,615 |
| 14 mar 2024 | 60.00 | 62.85 | 58.55 | 60.50 | 60.50 | 813,348 |
| 13 mar 2024 | 66.30 | 66.30 | 60.00 | 60.00 | 60.00 | 867,107 |
| 12 mar 2024 | 70.60 | 71.25 | 64.80 | 66.30 | 66.30 | 968,448 |
| 11 mar 2024 | 62.25 | 68.30 | 59.35 | 68.30 | 68.30 | 1,513,048 |
| 08 mar 2024 | 59.00 | 64.20 | 59.00 | 62.10 | 62.10 | 1,209,946 |
| 07 mar 2024 | 62.80 | 66.90 | 58.05 | 58.40 | 58.40 | 1,649,009 |
| 06 mar 2024 | 67.00 | 67.05 | 61.50 | 62.80 | 62.80 | 729,884 |
| 05 mar 2024 | 68.00 | 69.95 | 65.00 | 67.00 | 67.00 | 652,701 |
| 04 mar 2024 | 70.75 | 72.00 | 68.00 | 68.00 | 68.00 | 585,800 |
| 01 mar 2024 | 69.95 | 73.70 | 68.00 | 70.75 | 70.75 | 1,217,705 |
| 29 feb 2024 | 63.30 | 69.60 | 62.10 | 69.60 | 69.60 | 1,348,075 |
| 28 feb 2024 | 66.50 | 66.85 | 63.30 | 63.30 | 63.30 | 457,555 |
| 27 feb 2024 | 69.75 | 70.30 | 66.85 | 67.00 | 67.00 | 501,960 |
| 26 feb 2024 | 67.90 | 72.00 | 66.40 | 69.95 | 69.95 | 1,105,909 |
| 23 feb 2024 | 66.10 | 69.75 | 66.10 | 68.90 | 68.90 | 461,143 |
| 22 feb 2024 | 68.00 | 70.75 | 66.50 | 69.10 | 69.10 | 1,020,738 |
| 21 feb 2024 | 65.00 | 66.20 | 63.70 | 66.00 | 66.00 | 460,836 |
| 20 feb 2024 | 66.00 | 66.65 | 64.05 | 64.65 | 64.65 | 431,717 |
| 19 feb 2024 | 66.70 | 69.45 | 64.30 | 66.00 | 66.00 | 987,202 |
| 16 feb 2024 | 63.95 | 66.90 | 61.50 | 66.00 | 66.00 | 848,680 |
| 15 feb 2024 | 63.55 | 63.80 | 60.45 | 63.00 | 63.00 | 539,736 |
| 14 feb 2024 | 57.60 | 61.00 | 57.60 | 60.75 | 60.75 | 567,990 |
| 13 feb 2024 | 60.70 | 61.30 | 57.60 | 57.60 | 57.60 | 766,114 |
| 12 feb 2024 | 65.50 | 65.50 | 59.10 | 60.40 | 60.40 | 1,192,611 |
| 09 feb 2024 | 60.00 | 63.50 | 58.60 | 63.50 | 63.50 | 776,828 |
| 08 feb 2024 | 60.40 | 61.50 | 58.60 | 59.50 | 59.50 | 651,207 |
| 07 feb 2024 | 59.00 | 62.00 | 55.60 | 60.35 | 60.35 | 1,362,318 |
| 06 feb 2024 | 57.40 | 60.40 | 56.45 | 58.00 | 58.00 | 1,521,293 |
| 05 feb 2024 | 51.65 | 55.90 | 51.30 | 55.90 | 55.90 | 1,462,241 |
| 02 feb 2024 | 51.55 | 56.35 | 50.50 | 51.25 | 51.25 | 2,817,091 |
| 01 feb 2024 | 50.95 | 52.95 | 48.74 | 51.25 | 51.25 | 1,934,889 |
| 31 ene 2024 | 48.14 | 51.25 | 47.88 | 50.10 | 50.10 | 1,698,448 |
| *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.