Sasa Polyester Sanayi A.S. (SASA.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 | 44.80 | 45.22 | 43.66 | 43.88 | 43.88 | 38,551,244 |
| 27 jun 2024 | 44.34 | 44.92 | 43.90 | 44.68 | 44.68 | 37,580,571 |
| 26 jun 2024 | 46.28 | 46.54 | 44.20 | 44.20 | 44.20 | 34,812,266 |
| 25 jun 2024 | 47.60 | 47.70 | 46.36 | 46.44 | 46.44 | 31,716,296 |
| 24 jun 2024 | 46.00 | 48.00 | 45.62 | 47.70 | 47.70 | 53,694,128 |
| 21 jun 2024 | 46.00 | 46.20 | 44.92 | 45.94 | 45.94 | 27,725,069 |
| 20 jun 2024 | 45.00 | 46.44 | 45.00 | 46.14 | 46.14 | 37,929,620 |
| 14 jun 2024 | 44.66 | 45.20 | 44.06 | 44.36 | 44.36 | 30,218,150 |
| 13 jun 2024 | 42.88 | 44.32 | 42.88 | 44.20 | 44.20 | 35,750,680 |
| 12 jun 2024 | 42.94 | 43.24 | 42.18 | 42.50 | 42.50 | 30,417,075 |
| 11 jun 2024 | 43.92 | 44.32 | 42.62 | 42.94 | 42.94 | 34,889,795 |
| 10 jun 2024 | 46.14 | 46.54 | 43.84 | 43.90 | 43.90 | 39,931,915 |
| 07 jun 2024 | 46.52 | 46.96 | 45.56 | 46.20 | 46.20 | 34,802,630 |
| 06 jun 2024 | 45.80 | 47.44 | 45.66 | 46.28 | 46.28 | 57,673,247 |
| 05 jun 2024 | 45.44 | 45.70 | 44.04 | 45.30 | 45.30 | 41,099,702 |
| 04 jun 2024 | 45.64 | 47.10 | 45.12 | 45.40 | 45.40 | 42,804,563 |
| 03 jun 2024 | 44.08 | 45.84 | 43.64 | 45.74 | 45.74 | 38,417,444 |
| 31 may 2024 | 46.00 | 46.38 | 43.74 | 43.98 | 43.98 | 45,025,474 |
| 30 may 2024 | 45.28 | 45.96 | 44.88 | 45.90 | 45.90 | 27,464,302 |
| 29 may 2024 | 46.80 | 47.24 | 45.08 | 45.16 | 45.16 | 31,034,901 |
| 28 may 2024 | 47.52 | 47.68 | 46.58 | 46.80 | 46.80 | 28,396,103 |
| 27 may 2024 | 48.96 | 49.10 | 47.36 | 47.46 | 47.46 | 32,284,878 |
| 24 may 2024 | 48.50 | 49.20 | 47.72 | 48.78 | 48.78 | 42,715,733 |
| 23 may 2024 | 47.44 | 49.46 | 47.32 | 48.40 | 48.40 | 64,520,770 |
| 22 may 2024 | 47.74 | 48.50 | 47.04 | 47.34 | 47.34 | 43,324,957 |
| 21 may 2024 | 49.20 | 49.80 | 47.52 | 47.70 | 47.70 | 62,193,595 |
| 20 may 2024 | 50.50 | 51.80 | 48.94 | 49.02 | 49.02 | 73,950,953 |
| 17 may 2024 | 49.36 | 50.40 | 48.84 | 49.20 | 49.20 | 77,423,545 |
| 16 may 2024 | 47.20 | 49.64 | 47.04 | 49.40 | 49.40 | 78,772,589 |
| 15 may 2024 | 47.20 | 48.66 | 46.60 | 46.90 | 46.90 | 66,184,457 |
| 14 may 2024 | 44.96 | 48.10 | 44.82 | 47.34 | 47.34 | 87,707,176 |
| 13 may 2024 | 44.74 | 45.68 | 44.64 | 45.02 | 45.02 | 52,791,489 |
| 10 may 2024 | 45.72 | 46.34 | 44.68 | 44.70 | 44.70 | 44,451,230 |
| 09 may 2024 | 44.92 | 46.18 | 44.50 | 45.84 | 45.84 | 63,117,704 |
| 08 may 2024 | 46.18 | 46.40 | 44.68 | 44.72 | 44.72 | 39,522,377 |
| 07 may 2024 | 46.20 | 47.26 | 45.28 | 46.12 | 46.12 | 71,553,853 |
| 06 may 2024 | 46.70 | 47.22 | 45.82 | 46.20 | 46.20 | 65,375,085 |
| 03 may 2024 | 44.46 | 46.74 | 43.60 | 46.70 | 46.70 | 102,359,303 |
| 02 may 2024 | 41.46 | 45.20 | 41.46 | 44.48 | 44.48 | 107,744,130 |
| 30 abr 2024 | 41.78 | 41.90 | 40.96 | 41.28 | 41.28 | 43,200,967 |
| 29 abr 2024 | 41.28 | 41.98 | 40.92 | 41.72 | 41.72 | 43,693,176 |
| 26 abr 2024 | 39.96 | 41.06 | 39.96 | 40.90 | 40.90 | 42,140,060 |
| 25 abr 2024 | 40.20 | 40.70 | 39.58 | 39.96 | 39.96 | 30,260,738 |
| 24 abr 2024 | 40.34 | 41.02 | 39.92 | 40.14 | 40.14 | 31,677,733 |
| 22 abr 2024 | 39.98 | 40.80 | 39.86 | 40.00 | 40.00 | 35,438,282 |
| 19 abr 2024 | 38.80 | 40.00 | 38.58 | 39.62 | 39.62 | 30,795,010 |
| 18 abr 2024 | 39.96 | 40.24 | 38.90 | 39.08 | 39.08 | 26,354,589 |
| 17 abr 2024 | 40.94 | 41.38 | 39.52 | 39.88 | 39.88 | 38,077,858 |
| 16 abr 2024 | 41.22 | 41.24 | 40.26 | 40.78 | 40.78 | 51,827,221 |
| 15 abr 2024 | 41.16 | 42.36 | 40.84 | 41.40 | 41.40 | 61,349,070 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 39.80 | 41.08 | 39.52 | 40.38 | 40.38 | 50,309,471 |
| 05 abr 2024 | 38.12 | 40.12 | 38.04 | 39.66 | 39.66 | 73,770,633 |
| 04 abr 2024 | 38.60 | 39.24 | 37.80 | 37.80 | 37.80 | 50,633,051 |
| 03 abr 2024 | 38.48 | 39.30 | 38.38 | 38.44 | 38.44 | 35,452,917 |
| 02 abr 2024 | 40.54 | 40.90 | 38.50 | 38.50 | 38.50 | 47,711,933 |
| 01 abr 2024 | 42.70 | 42.70 | 40.50 | 40.50 | 40.50 | 57,697,833 |
| 29 mar 2024 | 44.72 | 45.56 | 42.00 | 42.78 | 42.78 | 192,275,631 |
| 28 mar 2024 | 43.00 | 43.00 | 42.46 | 43.00 | 43.00 | 30,741,936 |
| 27 mar 2024 | 38.38 | 39.64 | 37.80 | 39.10 | 39.10 | 52,974,807 |
| 26 mar 2024 | 40.20 | 40.26 | 38.20 | 38.30 | 38.30 | 38,900,776 |
| 25 mar 2024 | 41.06 | 42.04 | 39.94 | 40.18 | 40.18 | 75,409,988 |
| 22 mar 2024 | 39.96 | 41.72 | 39.58 | 40.94 | 40.94 | 86,792,719 |
| 21 mar 2024 | 39.02 | 40.70 | 38.98 | 39.80 | 39.80 | 73,536,522 |
| 20 mar 2024 | 38.18 | 39.66 | 38.16 | 38.72 | 38.72 | 58,924,556 |
| 19 mar 2024 | 37.82 | 38.38 | 37.64 | 38.14 | 38.14 | 31,650,237 |
| 18 mar 2024 | 38.06 | 38.72 | 37.58 | 37.74 | 37.74 | 51,797,159 |
| 15 mar 2024 | 38.42 | 38.98 | 37.78 | 37.92 | 37.92 | 36,027,254 |
| 14 mar 2024 | 38.70 | 39.28 | 38.18 | 38.32 | 38.32 | 44,146,940 |
| 13 mar 2024 | 39.12 | 39.18 | 38.22 | 38.60 | 38.60 | 46,164,776 |
| 12 mar 2024 | 40.32 | 41.14 | 38.84 | 39.10 | 39.10 | 52,476,104 |
| 11 mar 2024 | 41.50 | 42.36 | 39.70 | 40.22 | 40.22 | 82,837,465 |
| 08 mar 2024 | 38.62 | 42.12 | 37.82 | 40.78 | 40.78 | 183,313,761 |
| 07 mar 2024 | 37.52 | 38.56 | 37.52 | 38.46 | 38.46 | 50,285,863 |
| 06 mar 2024 | 37.84 | 39.38 | 37.22 | 37.32 | 37.32 | 96,740,030 |
| 05 mar 2024 | 37.24 | 39.20 | 37.20 | 38.02 | 38.02 | 87,985,925 |
| 04 mar 2024 | 38.96 | 39.06 | 37.16 | 37.22 | 37.22 | 50,725,912 |
| 01 mar 2024 | 39.70 | 40.12 | 38.80 | 38.80 | 38.80 | 66,015,273 |
| 29 feb 2024 | 39.42 | 40.18 | 38.86 | 39.56 | 39.56 | 79,237,496 |
| 28 feb 2024 | 40.00 | 41.12 | 39.22 | 39.26 | 39.26 | 82,342,663 |
| 27 feb 2024 | 39.80 | 41.38 | 38.56 | 39.98 | 39.98 | 123,146,845 |
| 26 feb 2024 | 40.20 | 40.58 | 39.62 | 39.76 | 39.76 | 64,583,572 |
| 23 feb 2024 | 41.50 | 41.66 | 40.06 | 40.08 | 40.08 | 60,772,047 |
| 22 feb 2024 | 41.58 | 42.26 | 41.28 | 41.34 | 41.34 | 61,610,438 |
| 21 feb 2024 | 42.70 | 42.70 | 41.06 | 41.34 | 41.34 | 68,990,604 |
| 20 feb 2024 | 43.50 | 43.60 | 42.52 | 42.52 | 42.52 | 94,442,264 |
| 19 feb 2024 | 44.84 | 45.22 | 42.98 | 43.14 | 43.14 | 127,323,111 |
| 16 feb 2024 | 44.90 | 46.72 | 44.20 | 44.44 | 44.44 | 187,621,569 |
| 15 feb 2024 | 40.40 | 44.16 | 40.36 | 44.16 | 44.16 | 225,318,902 |
| 14 feb 2024 | 40.50 | 41.00 | 39.94 | 40.16 | 40.16 | 78,009,998 |
| 13 feb 2024 | 40.04 | 41.88 | 39.78 | 40.32 | 40.32 | 187,599,001 |
| 12 feb 2024 | 39.86 | 41.26 | 39.74 | 39.92 | 39.92 | 132,653,058 |
| 09 feb 2024 | 39.32 | 40.16 | 39.28 | 39.44 | 39.44 | 68,225,959 |
| 08 feb 2024 | 39.30 | 39.98 | 39.14 | 39.26 | 39.26 | 68,228,795 |
| 07 feb 2024 | 39.94 | 40.28 | 39.14 | 39.16 | 39.16 | 69,420,052 |
| 06 feb 2024 | 39.20 | 40.92 | 38.86 | 39.80 | 39.80 | 162,467,168 |
| 05 feb 2024 | 37.78 | 39.94 | 37.40 | 39.10 | 39.10 | 138,894,802 |
| 02 feb 2024 | 38.90 | 39.06 | 37.46 | 37.64 | 37.64 | 59,458,679 |
| 01 feb 2024 | 38.60 | 38.96 | 38.56 | 38.78 | 38.78 | 46,703,570 |
| 31 ene 2024 | 38.76 | 39.48 | 38.50 | 38.50 | 38.50 | 64,932,435 |
| *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.