Türk Hava Yollari Anonim Ortakligi (THYAO.IS)
Istanbul - Istanbul Precio retrasado. Moneda en TRY.
Añadir a la lista de seguimiento
Al cierre: 06:09PM TRT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TRYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 307.75 | 310.75 | 306.50 | 308.75 | 308.75 | 38,137,283 |
| 27 jun 2024 | 302.50 | 307.50 | 302.50 | 305.75 | 305.75 | 23,234,871 |
| 26 jun 2024 | 305.75 | 306.50 | 301.00 | 301.00 | 301.00 | 22,618,331 |
| 25 jun 2024 | 310.50 | 311.00 | 305.50 | 305.75 | 305.75 | 27,306,032 |
| 24 jun 2024 | 317.25 | 317.50 | 309.00 | 310.25 | 310.25 | 30,082,945 |
| 21 jun 2024 | 316.00 | 316.75 | 313.75 | 316.00 | 316.00 | 30,476,761 |
| 20 jun 2024 | 315.25 | 316.25 | 310.00 | 316.00 | 316.00 | 39,255,358 |
| 14 jun 2024 | 313.25 | 315.00 | 309.75 | 311.75 | 311.75 | 29,420,180 |
| 13 jun 2024 | 309.50 | 311.75 | 307.50 | 309.50 | 309.50 | 24,134,208 |
| 12 jun 2024 | 302.25 | 307.25 | 301.00 | 305.00 | 305.00 | 36,966,572 |
| 11 jun 2024 | 300.50 | 307.00 | 298.50 | 302.50 | 302.50 | 36,835,923 |
| 10 jun 2024 | 300.25 | 302.50 | 299.00 | 299.75 | 299.75 | 19,319,106 |
| 07 jun 2024 | 307.50 | 307.50 | 301.00 | 302.50 | 302.50 | 20,682,374 |
| 06 jun 2024 | 312.75 | 314.00 | 304.25 | 305.50 | 305.50 | 27,854,769 |
| 05 jun 2024 | 306.25 | 313.00 | 302.75 | 312.25 | 312.25 | 43,218,700 |
| 04 jun 2024 | 312.50 | 314.00 | 305.25 | 306.00 | 306.00 | 33,440,269 |
| 03 jun 2024 | 305.25 | 312.00 | 304.00 | 312.00 | 312.00 | 46,466,026 |
| 31 may 2024 | 307.75 | 313.25 | 299.25 | 302.75 | 302.75 | 50,174,552 |
| 30 may 2024 | 307.50 | 309.50 | 304.50 | 306.00 | 306.00 | 26,493,682 |
| 29 may 2024 | 312.50 | 315.75 | 306.00 | 306.00 | 306.00 | 31,728,784 |
| 28 may 2024 | 315.25 | 316.25 | 311.00 | 312.00 | 312.00 | 20,717,843 |
| 27 may 2024 | 319.50 | 319.75 | 313.00 | 315.00 | 315.00 | 23,215,678 |
| 24 may 2024 | 318.25 | 320.50 | 315.75 | 318.25 | 318.25 | 22,962,145 |
| 23 may 2024 | 319.00 | 326.25 | 317.00 | 317.50 | 317.50 | 50,020,450 |
| 22 may 2024 | 324.50 | 326.75 | 319.00 | 321.50 | 321.50 | 27,609,960 |
| 21 may 2024 | 324.50 | 330.00 | 321.50 | 322.50 | 322.50 | 48,484,511 |
| 20 may 2024 | 322.00 | 327.75 | 321.25 | 323.50 | 323.50 | 31,020,797 |
| 17 may 2024 | 310.25 | 323.75 | 310.00 | 323.50 | 323.50 | 46,769,335 |
| 16 may 2024 | 307.50 | 309.25 | 303.50 | 307.00 | 307.00 | 44,314,185 |
| 15 may 2024 | 310.25 | 312.00 | 305.00 | 305.50 | 305.50 | 29,942,233 |
| 14 may 2024 | 314.75 | 316.00 | 309.75 | 310.25 | 310.25 | 34,705,165 |
| 13 may 2024 | 318.25 | 321.25 | 313.00 | 314.25 | 314.25 | 29,664,382 |
| 10 may 2024 | 325.50 | 326.00 | 318.00 | 318.00 | 318.00 | 33,832,131 |
| 09 may 2024 | 327.75 | 328.75 | 323.50 | 325.25 | 325.25 | 21,343,901 |
| 08 may 2024 | 330.75 | 330.75 | 327.75 | 327.75 | 327.75 | 21,381,759 |
| 07 may 2024 | 326.50 | 330.75 | 325.00 | 330.00 | 330.00 | 39,049,366 |
| 06 may 2024 | 324.50 | 327.25 | 323.25 | 326.00 | 326.00 | 25,902,824 |
| 03 may 2024 | 326.00 | 328.00 | 322.25 | 325.00 | 325.00 | 28,796,189 |
| 02 may 2024 | 327.75 | 332.00 | 323.00 | 325.25 | 325.25 | 41,134,014 |
| 30 abr 2024 | 325.00 | 327.75 | 320.75 | 326.00 | 326.00 | 45,375,021 |
| 29 abr 2024 | 319.75 | 326.00 | 319.50 | 326.00 | 326.00 | 40,620,394 |
| 26 abr 2024 | 313.50 | 319.00 | 312.25 | 317.00 | 317.00 | 44,783,003 |
| 25 abr 2024 | 310.50 | 313.75 | 308.00 | 313.25 | 313.25 | 47,578,438 |
| 24 abr 2024 | 307.25 | 310.25 | 305.75 | 309.75 | 309.75 | 44,209,830 |
| 22 abr 2024 | 308.00 | 311.50 | 302.50 | 302.75 | 302.75 | 41,461,684 |
| 19 abr 2024 | 292.00 | 304.00 | 291.75 | 302.50 | 302.50 | 38,942,548 |
| 18 abr 2024 | 296.75 | 301.50 | 295.75 | 296.25 | 296.25 | 35,074,259 |
| 17 abr 2024 | 300.00 | 302.75 | 295.25 | 295.25 | 295.25 | 33,313,145 |
| 16 abr 2024 | 296.00 | 302.00 | 294.25 | 297.00 | 297.00 | 40,587,896 |
| 15 abr 2024 | 305.00 | 307.25 | 298.50 | 298.50 | 298.50 | 38,514,049 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 308.50 | 312.75 | 307.25 | 310.00 | 310.00 | 36,300,949 |
| 05 abr 2024 | 294.00 | 307.50 | 293.75 | 307.25 | 307.25 | 55,059,738 |
| 04 abr 2024 | 295.00 | 299.00 | 287.50 | 290.00 | 290.00 | 79,494,378 |
| 03 abr 2024 | 296.50 | 301.75 | 293.25 | 300.00 | 300.00 | 37,620,296 |
| 02 abr 2024 | 304.50 | 308.50 | 296.00 | 297.00 | 297.00 | 36,483,707 |
| 01 abr 2024 | 297.75 | 305.00 | 294.00 | 303.75 | 303.75 | 42,931,903 |
| 29 mar 2024 | 298.25 | 299.50 | 293.25 | 297.75 | 297.75 | 31,894,138 |
| 28 mar 2024 | 284.00 | 299.50 | 283.50 | 297.75 | 297.75 | 48,424,451 |
| 27 mar 2024 | 285.75 | 287.75 | 282.00 | 282.75 | 282.75 | 30,391,227 |
| 26 mar 2024 | 286.50 | 287.00 | 280.00 | 285.25 | 285.25 | 29,898,741 |
| 25 mar 2024 | 289.75 | 295.75 | 285.75 | 285.75 | 285.75 | 46,911,216 |
| 22 mar 2024 | 285.75 | 292.75 | 284.50 | 291.25 | 291.25 | 45,107,169 |
| 21 mar 2024 | 281.00 | 287.75 | 279.75 | 285.50 | 285.50 | 55,537,828 |
| 20 mar 2024 | 278.00 | 281.75 | 276.50 | 278.25 | 278.25 | 27,530,206 |
| 19 mar 2024 | 268.75 | 278.50 | 268.50 | 278.25 | 278.25 | 33,115,950 |
| 18 mar 2024 | 270.50 | 272.00 | 267.75 | 268.50 | 268.50 | 18,926,028 |
| 15 mar 2024 | 272.25 | 275.75 | 268.00 | 270.25 | 270.25 | 30,487,511 |
| 14 mar 2024 | 272.75 | 274.75 | 271.00 | 271.75 | 271.75 | 23,368,821 |
| 13 mar 2024 | 275.75 | 277.50 | 272.00 | 272.00 | 272.00 | 29,581,973 |
| 12 mar 2024 | 280.50 | 281.25 | 272.25 | 275.50 | 275.50 | 32,599,696 |
| 11 mar 2024 | 285.00 | 286.25 | 279.50 | 280.75 | 280.75 | 32,607,085 |
| 08 mar 2024 | 273.00 | 280.25 | 270.00 | 279.25 | 279.25 | 53,605,974 |
| 07 mar 2024 | 268.00 | 273.50 | 266.75 | 272.75 | 272.75 | 38,380,030 |
| 06 mar 2024 | 264.25 | 267.25 | 260.75 | 261.00 | 261.00 | 35,597,703 |
| 05 mar 2024 | 271.00 | 272.75 | 264.25 | 265.25 | 265.25 | 29,667,212 |
| 04 mar 2024 | 278.50 | 279.00 | 270.25 | 270.50 | 270.50 | 23,512,254 |
| 01 mar 2024 | 282.75 | 282.75 | 277.25 | 277.75 | 277.75 | 19,736,903 |
| 29 feb 2024 | 279.50 | 282.00 | 278.25 | 281.75 | 281.75 | 31,176,978 |
| 28 feb 2024 | 281.00 | 282.75 | 276.00 | 276.00 | 276.00 | 38,048,081 |
| 27 feb 2024 | 286.50 | 287.50 | 280.00 | 280.25 | 280.25 | 44,532,372 |
| 26 feb 2024 | 288.00 | 290.50 | 284.75 | 285.50 | 285.50 | 46,586,805 |
| 23 feb 2024 | 286.00 | 288.00 | 282.00 | 286.50 | 286.50 | 36,388,629 |
| 22 feb 2024 | 281.00 | 287.25 | 280.75 | 285.00 | 285.00 | 45,275,866 |
| 21 feb 2024 | 282.50 | 285.00 | 277.75 | 279.25 | 279.25 | 33,090,339 |
| 20 feb 2024 | 279.75 | 284.00 | 278.75 | 281.25 | 281.25 | 38,737,028 |
| 19 feb 2024 | 284.00 | 287.25 | 277.50 | 278.50 | 278.50 | 42,626,672 |
| 16 feb 2024 | 284.75 | 286.25 | 282.00 | 282.50 | 282.50 | 29,700,992 |
| 15 feb 2024 | 283.75 | 288.50 | 282.75 | 284.00 | 284.00 | 49,608,952 |
| 14 feb 2024 | 281.75 | 284.75 | 277.50 | 282.50 | 282.50 | 43,251,092 |
| 13 feb 2024 | 290.50 | 292.25 | 281.25 | 281.25 | 281.25 | 36,767,148 |
| 12 feb 2024 | 293.00 | 294.00 | 289.50 | 290.25 | 290.25 | 44,743,345 |
| 09 feb 2024 | 288.00 | 294.75 | 286.25 | 294.75 | 294.75 | 37,115,282 |
| 08 feb 2024 | 286.00 | 291.75 | 285.25 | 286.75 | 286.75 | 50,966,364 |
| 07 feb 2024 | 292.00 | 292.00 | 286.00 | 286.00 | 286.00 | 29,968,982 |
| 06 feb 2024 | 289.25 | 293.25 | 285.50 | 291.00 | 291.00 | 50,979,667 |
| 05 feb 2024 | 283.50 | 290.25 | 282.50 | 289.25 | 289.25 | 48,985,701 |
| 02 feb 2024 | 277.00 | 285.75 | 276.25 | 281.50 | 281.50 | 59,160,108 |
| 01 feb 2024 | 273.00 | 277.25 | 272.50 | 274.50 | 274.50 | 38,580,216 |
| 31 ene 2024 | 272.00 | 275.25 | 267.00 | 272.75 | 272.75 | 37,814,734 |
| *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.