Turkcell Iletisim Hizmetleri A.S. (TCELL.IS)
Istanbul - Istanbul Precio retrasado. Moneda en TRY.
Añadir a la lista de seguimiento
Al cierre: 06:09PM TRT
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TRYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 96.70 | 99.30 | 96.65 | 97.15 | 97.15 | 20,770,497 |
| 09 sept 2024 | 97.15 | 98.20 | 95.85 | 95.85 | 95.85 | 13,757,141 |
| 06 sept 2024 | 98.90 | 99.90 | 97.90 | 98.00 | 98.00 | 13,278,555 |
| 05 sept 2024 | 100.50 | 100.60 | 98.10 | 98.95 | 98.95 | 15,305,726 |
| 04 sept 2024 | 98.00 | 100.60 | 97.60 | 100.10 | 100.10 | 20,966,836 |
| 03 sept 2024 | 100.10 | 100.10 | 98.05 | 99.50 | 99.50 | 13,781,479 |
| 02 sept 2024 | 98.90 | 101.70 | 98.90 | 100.00 | 100.00 | 15,621,840 |
| 29 ago 2024 | 97.05 | 99.30 | 96.00 | 98.35 | 98.35 | 22,123,890 |
| 28 ago 2024 | 96.30 | 97.70 | 95.05 | 97.05 | 97.05 | 24,175,798 |
| 27 ago 2024 | 90.95 | 96.50 | 90.20 | 96.50 | 96.50 | 27,339,822 |
| 26 ago 2024 | 94.50 | 94.90 | 90.55 | 91.00 | 91.00 | 22,040,316 |
| 23 ago 2024 | 95.00 | 95.65 | 93.05 | 94.00 | 94.00 | 23,757,933 |
| 22 ago 2024 | 99.90 | 99.95 | 95.00 | 95.00 | 95.00 | 27,820,449 |
| 21 ago 2024 | 101.20 | 102.00 | 97.50 | 98.20 | 98.20 | 28,961,389 |
| 20 ago 2024 | 106.30 | 106.80 | 101.00 | 101.20 | 101.20 | 26,432,583 |
| 19 ago 2024 | 103.70 | 106.70 | 102.90 | 106.30 | 106.30 | 15,554,465 |
| 16 ago 2024 | 105.90 | 105.90 | 103.10 | 103.50 | 103.50 | 11,017,443 |
| 15 ago 2024 | 104.20 | 105.70 | 102.70 | 105.00 | 105.00 | 14,365,633 |
| 14 ago 2024 | 104.20 | 106.20 | 102.80 | 103.50 | 103.50 | 16,655,502 |
| 13 ago 2024 | 104.00 | 104.20 | 101.00 | 103.30 | 103.30 | 12,295,446 |
| 12 ago 2024 | 103.20 | 106.40 | 103.20 | 103.70 | 103.70 | 12,512,458 |
| 09 ago 2024 | 106.60 | 107.70 | 102.70 | 102.80 | 102.80 | 13,340,945 |
| 08 ago 2024 | 105.20 | 106.10 | 104.20 | 106.00 | 106.00 | 13,135,194 |
| 07 ago 2024 | 103.80 | 106.70 | 102.80 | 105.90 | 105.90 | 18,432,247 |
| 06 ago 2024 | 102.70 | 104.60 | 101.10 | 102.70 | 102.70 | 20,274,373 |
| 05 ago 2024 | 95.10 | 101.70 | 95.10 | 100.20 | 100.20 | 24,046,908 |
| 02 ago 2024 | 106.10 | 106.30 | 101.60 | 102.50 | 102.50 | 14,914,616 |
| 01 ago 2024 | 107.00 | 110.50 | 106.80 | 107.50 | 107.50 | 16,221,397 |
| 31 jul 2024 | 104.90 | 106.60 | 104.50 | 105.60 | 105.60 | 15,493,373 |
| 30 jul 2024 | 105.90 | 106.90 | 104.70 | 105.40 | 105.40 | 11,980,151 |
| 29 jul 2024 | 105.20 | 107.10 | 103.70 | 105.60 | 105.60 | 19,502,047 |
| 26 jul 2024 | 109.60 | 110.10 | 106.30 | 106.30 | 106.30 | 19,709,820 |
| 25 jul 2024 | 107.00 | 110.00 | 105.30 | 108.00 | 108.00 | 24,040,787 |
| 24 jul 2024 | 111.00 | 111.00 | 107.40 | 107.40 | 107.40 | 23,569,779 |
| 23 jul 2024 | 114.80 | 114.80 | 109.90 | 111.30 | 111.30 | 20,092,476 |
| 22 jul 2024 | 111.10 | 115.30 | 110.40 | 114.80 | 114.80 | 23,607,849 |
| 19 jul 2024 | 110.10 | 111.30 | 108.90 | 110.40 | 110.40 | 13,694,488 |
| 18 jul 2024 | 110.10 | 112.10 | 109.50 | 110.10 | 110.10 | 16,960,370 |
| 17 jul 2024 | 109.00 | 110.10 | 106.90 | 109.40 | 109.40 | 15,295,908 |
| 16 jul 2024 | 111.30 | 111.90 | 108.20 | 109.00 | 109.00 | 18,780,623 |
| 12 jul 2024 | 110.90 | 111.70 | 109.50 | 111.10 | 111.10 | 15,500,542 |
| 11 jul 2024 | 109.70 | 113.70 | 109.70 | 111.20 | 111.20 | 25,249,752 |
| 10 jul 2024 | 108.50 | 111.70 | 108.00 | 109.00 | 109.00 | 14,848,661 |
| 09 jul 2024 | 109.00 | 111.60 | 107.50 | 109.40 | 109.40 | 18,952,400 |
| 08 jul 2024 | 107.50 | 111.70 | 107.10 | 108.70 | 108.70 | 31,547,385 |
| 05 jul 2024 | 107.50 | 107.50 | 104.70 | 106.00 | 106.00 | 12,427,330 |
| 04 jul 2024 | 104.90 | 107.50 | 104.60 | 107.50 | 107.50 | 16,922,082 |
| 03 jul 2024 | 102.40 | 105.50 | 102.30 | 104.70 | 104.70 | 18,509,880 |
| 02 jul 2024 | 99.25 | 102.60 | 98.60 | 102.00 | 102.00 | 15,731,733 |
| 01 jul 2024 | 101.20 | 102.20 | 97.80 | 99.30 | 99.30 | 19,353,285 |
| 28 jun 2024 | 99.95 | 101.90 | 99.20 | 100.60 | 100.60 | 25,073,154 |
| 27 jun 2024 | 98.50 | 99.80 | 97.15 | 99.35 | 99.35 | 16,968,371 |
| 26 jun 2024 | 100.00 | 100.50 | 96.75 | 98.05 | 98.05 | 21,506,877 |
| 25 jun 2024 | 100.00 | 101.70 | 98.60 | 100.20 | 100.20 | 18,208,694 |
| 24 jun 2024 | 101.40 | 101.50 | 97.70 | 100.00 | 100.00 | 21,062,314 |
| 21 jun 2024 | 103.00 | 104.40 | 100.80 | 101.00 | 101.00 | 20,437,993 |
| 20 jun 2024 | 99.65 | 103.30 | 98.90 | 103.30 | 103.30 | 27,649,541 |
| 14 jun 2024 | 99.65 | 100.70 | 97.55 | 98.60 | 98.60 | 20,415,199 |
| 13 jun 2024 | 99.00 | 100.30 | 97.10 | 97.10 | 97.10 | 21,511,022 |
| 12 jun 2024 | 95.60 | 99.20 | 95.40 | 97.95 | 97.95 | 26,876,590 |
| 11 jun 2024 | 99.00 | 100.40 | 95.60 | 95.60 | 95.60 | 27,392,700 |
| 10 jun 2024 | 97.60 | 101.80 | 95.30 | 99.00 | 99.00 | 39,379,068 |
| 07 jun 2024 | 99.30 | 100.50 | 97.30 | 97.60 | 97.60 | 25,642,189 |
| 06 jun 2024 | 101.70 | 101.90 | 98.60 | 98.95 | 98.95 | 24,122,577 |
| 05 jun 2024 | 99.80 | 102.10 | 96.60 | 100.80 | 100.80 | 40,680,718 |
| 04 jun 2024 | 103.00 | 103.40 | 99.20 | 99.75 | 99.75 | 47,871,236 |
| 03 jun 2024 | 99.90 | 107.10 | 98.60 | 102.60 | 102.60 | 51,197,784 |
| 31 may 2024 | 97.25 | 102.70 | 96.00 | 99.60 | 99.60 | 61,254,876 |
| 30 may 2024 | 91.70 | 96.45 | 91.70 | 95.75 | 95.75 | 35,064,091 |
| 29 may 2024 | 90.80 | 92.25 | 89.10 | 91.60 | 91.60 | 27,765,368 |
| 28 may 2024 | 91.05 | 91.50 | 87.60 | 90.75 | 90.75 | 26,569,661 |
| 27 may 2024 | 91.60 | 92.20 | 88.70 | 89.60 | 89.60 | 17,614,684 |
| 24 may 2024 | 92.75 | 94.75 | 91.80 | 91.80 | 91.80 | 17,446,698 |
| 23 may 2024 | 93.00 | 95.90 | 92.55 | 92.70 | 92.70 | 19,140,962 |
| 22 may 2024 | 90.95 | 93.20 | 90.95 | 92.10 | 92.10 | 17,919,695 |
| 21 may 2024 | 87.35 | 92.05 | 87.25 | 90.60 | 90.60 | 28,163,303 |
| 20 may 2024 | 87.85 | 88.65 | 86.60 | 87.10 | 87.10 | 22,491,227 |
| 17 may 2024 | 84.85 | 88.20 | 84.75 | 87.40 | 87.40 | 25,886,332 |
| 16 may 2024 | 83.10 | 84.75 | 82.90 | 84.75 | 84.75 | 20,922,023 |
| 15 may 2024 | 83.10 | 84.00 | 82.40 | 82.80 | 82.80 | 30,031,137 |
| 14 may 2024 | 83.55 | 84.00 | 82.20 | 83.10 | 83.10 | 23,852,483 |
| 13 may 2024 | 84.20 | 85.05 | 82.85 | 83.35 | 83.35 | 17,406,143 |
| 10 may 2024 | 83.50 | 85.75 | 83.50 | 84.00 | 84.00 | 24,959,574 |
| 09 may 2024 | 84.55 | 85.40 | 83.05 | 83.80 | 83.80 | 17,208,847 |
| 08 may 2024 | 84.70 | 85.00 | 83.60 | 84.00 | 84.00 | 14,865,767 |
| 07 may 2024 | 82.60 | 85.20 | 82.20 | 84.75 | 84.75 | 41,878,037 |
| 06 may 2024 | 82.00 | 83.20 | 80.30 | 82.25 | 82.25 | 31,360,081 |
| 03 may 2024 | 81.25 | 83.00 | 80.95 | 82.10 | 82.10 | 30,938,078 |
| 02 may 2024 | 81.05 | 81.80 | 80.40 | 80.95 | 80.95 | 34,950,463 |
| 30 abr 2024 | 80.15 | 81.05 | 79.25 | 80.80 | 80.80 | 34,370,136 |
| 29 abr 2024 | 79.75 | 80.20 | 78.35 | 80.20 | 80.20 | 23,534,815 |
| 26 abr 2024 | 78.55 | 79.60 | 77.70 | 79.10 | 79.10 | 22,199,065 |
| 25 abr 2024 | 79.50 | 79.60 | 77.15 | 78.50 | 78.50 | 19,030,504 |
| 24 abr 2024 | 77.80 | 78.70 | 76.45 | 78.30 | 78.30 | 24,415,751 |
| 22 abr 2024 | 76.75 | 79.25 | 76.75 | 77.40 | 77.40 | 27,168,652 |
| 19 abr 2024 | 75.15 | 77.95 | 74.95 | 76.55 | 76.55 | 40,472,000 |
| 18 abr 2024 | 75.45 | 76.45 | 74.35 | 75.35 | 75.35 | 31,454,419 |
| 17 abr 2024 | 73.80 | 75.45 | 73.50 | 74.90 | 74.90 | 31,896,733 |
| 16 abr 2024 | 73.00 | 74.00 | 71.90 | 73.25 | 73.25 | 20,331,083 |
| 15 abr 2024 | 74.95 | 75.40 | 72.95 | 73.25 | 73.25 | 20,074,197 |
| *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.