Turkcell Iletisim Hizmetleri A.S. (TCELL.IS)
Istanbul - Istanbul Precio retrasado. Divisa en TRY.
Añadir a la lista de seguimiento
Al cierre: 06:09PM TRST
Periodo de tiempo:
03 oct 2021 - 03 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TRYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 oct 2022 | 19.89 | 21.80 | 19.89 | 21.74 | 21.74 | 49,619,881 |
| 30 sept 2022 | 20.14 | 20.22 | 19.67 | 19.82 | 19.82 | 37,327,418 |
| 29 sept 2022 | 20.32 | 20.64 | 19.41 | 20.10 | 20.10 | 46,979,349 |
| 28 sept 2022 | 21.16 | 21.40 | 20.12 | 20.14 | 20.14 | 48,605,634 |
| 27 sept 2022 | 21.44 | 21.90 | 21.20 | 21.20 | 21.20 | 37,072,181 |
| 26 sept 2022 | 21.52 | 21.98 | 21.36 | 21.38 | 21.38 | 43,454,850 |
| 23 sept 2022 | 21.90 | 22.22 | 21.34 | 21.52 | 21.52 | 38,166,283 |
| 22 sept 2022 | 22.06 | 22.54 | 21.74 | 21.76 | 21.76 | 39,705,095 |
| 21 sept 2022 | 22.36 | 22.74 | 21.76 | 22.18 | 22.18 | 32,830,241 |
| 20 sept 2022 | 21.34 | 22.52 | 21.32 | 22.50 | 22.50 | 39,128,051 |
| 19 sept 2022 | 23.28 | 23.56 | 21.32 | 21.32 | 21.32 | 35,027,889 |
| 16 sept 2022 | 23.12 | 23.74 | 22.24 | 23.14 | 23.14 | 44,162,858 |
| 15 sept 2022 | 24.54 | 24.92 | 22.66 | 23.04 | 23.04 | 73,291,422 |
| 14 sept 2022 | 23.18 | 24.64 | 22.40 | 24.44 | 24.44 | 75,765,660 |
| 13 sept 2022 | 26.40 | 26.44 | 23.22 | 23.22 | 23.22 | 88,535,887 |
| 12 sept 2022 | 24.30 | 25.82 | 24.16 | 25.80 | 25.80 | 100,940,629 |
| 09 sept 2022 | 24.30 | 24.84 | 24.00 | 24.02 | 24.02 | 87,321,128 |
| 08 sept 2022 | 25.30 | 25.58 | 24.06 | 24.30 | 24.30 | 100,726,330 |
| 07 sept 2022 | 23.46 | 25.26 | 23.30 | 24.84 | 24.84 | 122,932,300 |
| 06 sept 2022 | 23.26 | 23.86 | 22.10 | 23.12 | 23.12 | 113,116,473 |
| 05 sept 2022 | 22.12 | 23.26 | 21.94 | 22.98 | 22.98 | 90,675,606 |
| 02 sept 2022 | 21.80 | 22.10 | 21.46 | 21.86 | 21.86 | 53,455,647 |
| 01 sept 2022 | 21.62 | 22.02 | 21.30 | 21.46 | 21.46 | 48,751,436 |
| 31 ago 2022 | 22.14 | 22.52 | 21.60 | 21.60 | 21.60 | 63,973,825 |
| 29 ago 2022 | 21.42 | 22.16 | 21.00 | 22.08 | 22.08 | 65,997,130 |
| 26 ago 2022 | 22.26 | 22.76 | 21.16 | 21.58 | 21.58 | 97,260,551 |
| 25 ago 2022 | 21.10 | 22.72 | 20.94 | 21.90 | 21.90 | 88,993,785 |
| 24 ago 2022 | 20.72 | 21.42 | 20.08 | 20.82 | 20.82 | 78,544,664 |
| 23 ago 2022 | 20.30 | 20.92 | 19.89 | 20.70 | 20.70 | 65,411,080 |
| 22 ago 2022 | 19.04 | 20.30 | 18.75 | 19.90 | 19.90 | 93,118,477 |
| 19 ago 2022 | 18.30 | 19.04 | 18.16 | 18.71 | 18.71 | 82,395,079 |
| 18 ago 2022 | 17.53 | 18.14 | 17.36 | 18.03 | 18.03 | 69,063,216 |
| 17 ago 2022 | 17.20 | 17.45 | 17.07 | 17.45 | 17.45 | 41,549,969 |
| 16 ago 2022 | 17.30 | 17.33 | 16.44 | 17.06 | 17.06 | 53,920,413 |
| 15 ago 2022 | 17.81 | 17.92 | 17.23 | 17.25 | 17.25 | 31,652,356 |
| 12 ago 2022 | 18.14 | 18.31 | 17.73 | 17.80 | 17.80 | 30,669,201 |
| 11 ago 2022 | 18.16 | 18.42 | 18.13 | 18.13 | 18.13 | 25,705,055 |
| 10 ago 2022 | 17.85 | 18.14 | 17.77 | 18.03 | 18.03 | 26,931,131 |
| 09 ago 2022 | 18.15 | 18.18 | 17.67 | 17.79 | 17.79 | 22,493,930 |
| 08 ago 2022 | 17.70 | 18.21 | 17.66 | 18.11 | 18.11 | 33,627,966 |
| 05 ago 2022 | 17.36 | 17.58 | 17.22 | 17.44 | 17.44 | 26,582,651 |
| 04 ago 2022 | 17.31 | 17.50 | 17.29 | 17.30 | 17.30 | 24,457,137 |
| 03 ago 2022 | 17.13 | 17.31 | 17.08 | 17.20 | 17.20 | 17,130,940 |
| 02 ago 2022 | 17.30 | 17.41 | 16.98 | 17.03 | 17.03 | 23,302,867 |
| 01 ago 2022 | 17.00 | 17.33 | 16.97 | 17.25 | 17.25 | 21,463,252 |
| 29 jul 2022 | 16.79 | 16.98 | 16.62 | 16.92 | 16.92 | 15,563,538 |
| 28 jul 2022 | 17.12 | 17.15 | 16.73 | 16.74 | 16.74 | 15,698,379 |
| 27 jul 2022 | 17.22 | 17.22 | 16.93 | 16.98 | 16.98 | 11,845,946 |
| 26 jul 2022 | 17.34 | 17.38 | 17.09 | 17.16 | 17.16 | 12,666,598 |
| 26 jul 2022 | 0.571715 Dividendo | |||||
| 25 jul 2022 | 17.90 | 17.93 | 17.76 | 17.78 | 17.21 | 21,569,885 |
| 22 jul 2022 | 18.02 | 18.08 | 17.76 | 17.89 | 17.31 | 17,079,045 |
| 21 jul 2022 | 18.29 | 18.30 | 17.81 | 17.94 | 17.36 | 19,767,364 |
| 20 jul 2022 | 17.93 | 18.29 | 17.67 | 18.29 | 17.70 | 19,776,025 |
| 19 jul 2022 | 17.22 | 17.96 | 17.12 | 17.92 | 17.34 | 25,795,818 |
| 18 jul 2022 | 17.14 | 17.27 | 17.07 | 17.25 | 16.70 | 14,300,711 |
| 14 jul 2022 | 17.07 | 17.17 | 16.80 | 16.89 | 16.35 | 14,156,571 |
| 13 jul 2022 | 17.92 | 17.92 | 16.84 | 17.20 | 16.65 | 18,458,681 |
| 08 jul 2022 | 17.60 | 17.63 | 17.33 | 17.41 | 16.85 | 5,626,513 |
| 07 jul 2022 | 17.58 | 17.73 | 17.45 | 17.60 | 17.03 | 11,329,115 |
| 06 jul 2022 | 17.27 | 17.69 | 17.05 | 17.58 | 17.01 | 20,941,702 |
| 05 jul 2022 | 17.04 | 17.29 | 16.88 | 16.96 | 16.41 | 19,594,348 |
| 04 jul 2022 | 16.73 | 17.37 | 16.73 | 16.94 | 16.40 | 19,682,451 |
| 01 jul 2022 | 16.21 | 16.75 | 16.21 | 16.58 | 16.05 | 17,087,511 |
| 30 jun 2022 | 16.66 | 16.74 | 16.12 | 16.20 | 15.68 | 40,632,010 |
| 29 jun 2022 | 17.40 | 17.42 | 16.67 | 16.68 | 16.14 | 24,353,525 |
| 28 jun 2022 | 17.65 | 17.76 | 17.16 | 17.38 | 16.82 | 31,101,485 |
| 27 jun 2022 | 17.21 | 17.74 | 17.18 | 17.65 | 17.08 | 34,732,629 |
| 24 jun 2022 | 17.51 | 18.03 | 17.49 | 17.80 | 17.23 | 24,312,771 |
| 23 jun 2022 | 18.10 | 18.15 | 17.70 | 17.70 | 17.13 | 23,129,989 |
| 22 jun 2022 | 18.05 | 18.27 | 17.98 | 18.05 | 17.47 | 31,542,319 |
| 21 jun 2022 | 17.81 | 18.10 | 17.72 | 18.05 | 17.47 | 30,542,905 |
| 20 jun 2022 | 17.93 | 17.99 | 17.63 | 17.71 | 17.14 | 17,459,674 |
| 17 jun 2022 | 17.50 | 17.87 | 17.42 | 17.87 | 17.30 | 18,945,833 |
| 16 jun 2022 | 17.85 | 18.08 | 17.26 | 17.43 | 16.87 | 22,942,441 |
| 15 jun 2022 | 17.81 | 17.94 | 17.66 | 17.81 | 17.24 | 14,943,468 |
| 14 jun 2022 | 17.90 | 18.13 | 17.63 | 17.80 | 17.23 | 20,134,906 |
| 13 jun 2022 | 17.82 | 18.15 | 17.75 | 17.80 | 17.23 | 15,032,237 |
| 10 jun 2022 | 18.05 | 18.30 | 17.62 | 17.93 | 17.35 | 20,564,804 |
| 09 jun 2022 | 18.50 | 18.58 | 18.03 | 18.17 | 17.59 | 19,937,583 |
| 08 jun 2022 | 19.33 | 19.37 | 18.19 | 18.25 | 17.66 | 24,866,264 |
| 07 jun 2022 | 19.64 | 19.66 | 19.16 | 19.26 | 18.64 | 18,224,190 |
| 06 jun 2022 | 19.53 | 19.76 | 19.50 | 19.64 | 19.01 | 12,834,065 |
| 03 jun 2022 | 19.49 | 19.84 | 19.33 | 19.40 | 18.78 | 19,330,347 |
| 02 jun 2022 | 19.46 | 19.56 | 19.14 | 19.39 | 18.77 | 17,440,697 |
| 01 jun 2022 | 19.54 | 19.70 | 19.31 | 19.39 | 18.77 | 17,511,422 |
| 31 may 2022 | 19.52 | 19.86 | 19.34 | 19.34 | 18.72 | 46,390,456 |
| 30 may 2022 | 19.12 | 19.70 | 19.12 | 19.51 | 18.88 | 15,677,357 |
| 27 may 2022 | 19.68 | 19.81 | 18.95 | 19.00 | 18.39 | 15,095,428 |
| 26 may 2022 | 19.23 | 19.71 | 19.21 | 19.69 | 19.06 | 17,076,869 |
| 25 may 2022 | 18.89 | 19.18 | 18.84 | 19.12 | 18.51 | 14,495,159 |
| 24 may 2022 | 19.18 | 19.44 | 18.79 | 18.79 | 18.19 | 15,523,404 |
| 23 may 2022 | 18.80 | 19.20 | 18.67 | 19.20 | 18.58 | 17,876,619 |
| 20 may 2022 | 19.18 | 19.18 | 18.60 | 18.62 | 18.02 | 19,796,959 |
| 18 may 2022 | 19.32 | 19.48 | 18.96 | 19.14 | 18.52 | 16,006,580 |
| 17 may 2022 | 19.72 | 19.75 | 19.30 | 19.30 | 18.68 | 12,760,262 |
| 16 may 2022 | 19.85 | 19.97 | 19.42 | 19.56 | 18.93 | 12,211,715 |
| 13 may 2022 | 20.00 | 20.10 | 19.59 | 19.79 | 19.15 | 11,601,442 |
| 12 may 2022 | 20.04 | 20.10 | 19.52 | 19.85 | 19.21 | 17,015,311 |
| 11 may 2022 | 20.84 | 20.90 | 20.04 | 20.32 | 19.67 | 16,581,010 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
