U.S. markets open in 2 hours 9 minutes
F S&P 500
5,208.00 -5.75 (-0.11%) F Dow Jones
39,021.00 -6.00 (-0.02%) F Nasdaq
18,173.00 -26.50 (-0.15%) E-mini Russell 2000 Index Futur
2,064.30 -12.40 (-0.60%) Petróleo
77.65 -0.73 (-0.93%) Oro
2,324.40 +0.20 (+0.01%)
Turkiye Garanti Bankasi A.S. (TKGBY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:19PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 2.7500 | 2.7500 | 2.5200 | 2.6300 | 2.6300 | 1,400 |
| 06 may 2024 | 2.5700 | 2.5800 | 2.5700 | 2.5800 | 2.5800 | 2,300 |
| 03 may 2024 | 2.5500 | 2.6300 | 2.5400 | 2.6300 | 2.6300 | 17,400 |
| 02 may 2024 | 2.5300 | 2.5500 | 2.4500 | 2.4500 | 2.4500 | 16,500 |
| 01 may 2024 | 2.5300 | 2.5300 | 2.4400 | 2.4400 | 2.4400 | 16,200 |
| 30 abr 2024 | 2.4600 | 2.4600 | 2.4400 | 2.4400 | 2.4400 | 7,100 |
| 29 abr 2024 | 2.4700 | 2.4800 | 2.4300 | 2.4300 | 2.4300 | 5,500 |
| 26 abr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 15,000 |
| 25 abr 2024 | 2.4900 | 2.4900 | 2.3400 | 2.4600 | 2.4600 | 8,500 |
| 24 abr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 400 |
| 23 abr 2024 | 2.2500 | 2.3300 | 2.2500 | 2.3300 | 2.3300 | 84,100 |
| 22 abr 2024 | 2.3700 | 2.3700 | 2.2700 | 2.3500 | 2.3500 | 2,700 |
| 19 abr 2024 | 2.3000 | 2.3700 | 2.2400 | 2.3700 | 2.3700 | 4,600 |
| 18 abr 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 1,100 |
| 17 abr 2024 | 2.1500 | 2.1500 | 2.0900 | 2.0900 | 2.0900 | 300 |
| 16 abr 2024 | 2.3100 | 2.3100 | 2.0500 | 2.0500 | 2.0500 | 30,300 |
| 15 abr 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3200 | 2.3200 | 500 |
| 12 abr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 100 |
| 11 abr 2024 | 2.3300 | 2.3300 | 2.2100 | 2.2500 | 2.2500 | 1,800 |
| 10 abr 2024 | 2.2900 | 2.3300 | 2.1500 | 2.1500 | 2.1500 | 600 |
| 09 abr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 300 |
| 08 abr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 200 |
| 05 abr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 400 |
| 04 abr 2024 | 2.2500 | 2.2500 | 2.2200 | 2.2200 | 2.2200 | 1,100 |
| 03 abr 2024 | 2.1000 | 2.1400 | 2.0400 | 2.0400 | 2.0400 | 5,600 |
| 02 abr 2024 | 2.0700 | 2.1700 | 2.0100 | 2.0300 | 2.0300 | 9,100 |
| 01 abr 2024 | 2.0600 | 2.2100 | 2.0100 | 2.2100 | 2.2100 | 2,300 |
| 28 mar 2024 | 2.1800 | 2.1900 | 2.1800 | 2.1900 | 2.1900 | 7,900 |
| 28 mar 2024 | 0.097 Dividendo | |||||
| 27 mar 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 1.9230 | 1,600 |
| 26 mar 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | 1.9516 | 1,500 |
| 25 mar 2024 | 2.1000 | 2.1500 | 2.0600 | 2.0600 | 1.9611 | 24,600 |
| 22 mar 2024 | 2.0600 | 2.0800 | 2.0600 | 2.0800 | 1.9801 | 5,100 |
| 21 mar 2024 | 1.9500 | 2.0600 | 1.9500 | 2.0000 | 1.9040 | 6,900 |
| 20 mar 2024 | 1.9500 | 1.9500 | 1.8600 | 1.8600 | 1.7707 | 2,600 |
| 19 mar 2024 | 1.9500 | 1.9700 | 1.9300 | 1.9500 | 1.8564 | 12,600 |
| 18 mar 2024 | 1.8000 | 1.9200 | 1.7300 | 1.8600 | 1.7707 | 3,100 |
| 15 mar 2024 | 1.7500 | 1.9000 | 1.7300 | 1.8700 | 1.7802 | 3,800 |
| 14 mar 2024 | 1.8100 | 1.9400 | 1.8100 | 1.8300 | 1.7421 | 12,100 |
| 13 mar 2024 | 1.9500 | 1.9600 | 1.9500 | 1.9500 | 1.8564 | 4,700 |
| 12 mar 2024 | 1.9600 | 2.0000 | 1.8600 | 1.8600 | 1.7707 | 5,400 |
| 11 mar 2024 | 1.8500 | 2.0000 | 1.8500 | 1.9500 | 1.8564 | 1,200 |
| 08 mar 2024 | 1.8500 | 2.0300 | 1.8500 | 1.9900 | 1.8944 | 5,600 |
| 07 mar 2024 | 1.8300 | 2.0200 | 1.8300 | 2.0200 | 1.9230 | 3,900 |
| 06 mar 2024 | 1.8600 | 1.9000 | 1.8600 | 1.9000 | 1.8088 | 6,000 |
| 05 mar 2024 | 1.9000 | 1.9800 | 1.9000 | 1.9800 | 1.8849 | 78,400 |
| 04 mar 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9300 | 1.8373 | 800 |
| 01 mar 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9800 | 1.8849 | 8,500 |
| 29 feb 2024 | 1.8500 | 2.1000 | 1.8500 | 2.1000 | 1.9992 | 600 |
| 28 feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9230 | - |
| 27 feb 2024 | 2.0100 | 2.0200 | 2.0100 | 2.0200 | 1.9230 | 1,800 |
| 26 feb 2024 | 2.1600 | 2.1700 | 1.9500 | 1.9500 | 1.8564 | 2,400 |
| 23 feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1.9516 | 400 |
| 22 feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9040 | 300 |
| 21 feb 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1300 | 2.0277 | 3,800 |
| 20 feb 2024 | 2.1200 | 2.1200 | 2.1100 | 2.1100 | 2.0087 | 1,400 |
| 16 feb 2024 | 2.0000 | 2.0700 | 2.0000 | 2.0000 | 1.9040 | 12,500 |
| 15 feb 2024 | 2.0100 | 2.0700 | 2.0100 | 2.0400 | 1.9420 | 2,900 |
| 14 feb 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8373 | 3,000 |
| 13 feb 2024 | 2.0000 | 2.1000 | 2.0000 | 2.0000 | 1.9040 | 1,300 |
| 12 feb 2024 | 2.0000 | 2.1100 | 2.0000 | 2.0700 | 1.9706 | 12,600 |
| 09 feb 2024 | 1.9300 | 2.1000 | 1.9300 | 2.1000 | 1.9992 | 32,700 |
| 08 feb 2024 | 1.9200 | 2.1000 | 1.9200 | 1.9300 | 1.8373 | 4,600 |
| 07 feb 2024 | 2.0000 | 2.2000 | 1.9200 | 1.9200 | 1.8278 | 5,900 |
| 06 feb 2024 | 2.0100 | 2.0800 | 2.0000 | 2.0800 | 1.9801 | 10,900 |
| 05 feb 2024 | 2.0100 | 2.0500 | 2.0100 | 2.0500 | 1.9516 | 12,500 |
| 02 feb 2024 | 2.0900 | 2.0900 | 2.0000 | 2.0000 | 1.9040 | 7,400 |
| 01 feb 2024 | 2.0700 | 2.0700 | 2.0500 | 2.0600 | 1.9611 | 19,700 |
| 31 ene 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.9992 | - |
| 30 ene 2024 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | 1.9992 | 60,500 |
| 29 ene 2024 | 1.9700 | 2.2000 | 1.9700 | 2.2000 | 2.0944 | 2,100 |
| 26 ene 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9325 | 200 |
| 25 ene 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.8849 | 1,365,300 |
| 24 ene 2024 | 2.2000 | 2.2400 | 1.9500 | 1.9600 | 1.8659 | 7,000 |
| 23 ene 2024 | 1.8800 | 1.9800 | 1.8800 | 1.9800 | 1.8849 | 1,400 |
| 22 ene 2024 | 1.9000 | 2.1800 | 1.9000 | 2.1800 | 2.0753 | 9,000 |
| 19 ene 2024 | 2.0800 | 2.2000 | 2.0800 | 2.2000 | 2.0944 | 800 |
| 18 ene 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.0944 | - |
| 17 ene 2024 | 2.2400 | 2.2400 | 1.9800 | 2.2000 | 2.0944 | 5,100 |
| 16 ene 2024 | 2.1900 | 2.1900 | 2.0900 | 2.0900 | 1.9896 | 3,800 |
| 12 ene 2024 | 2.2000 | 2.2900 | 2.2000 | 2.2900 | 2.1800 | 2,100 |
| 11 ene 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.0944 | 1,900 |
| 10 ene 2024 | 2.0100 | 2.1400 | 2.0100 | 2.1400 | 2.0372 | 1,600 |
| 09 ene 2024 | 2.1100 | 2.1100 | 2.0500 | 2.0500 | 1.9516 | 107,500 |
| 08 ene 2024 | 2.0000 | 2.1100 | 1.9600 | 2.0000 | 1.9040 | 8,700 |
| 05 ene 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.7326 | 1,200 |
| 04 ene 2024 | 1.8100 | 1.9500 | 1.7600 | 1.8100 | 1.7231 | 11,300 |
| 03 ene 2024 | 1.8400 | 1.9000 | 1.8400 | 1.9000 | 1.8088 | 3,200 |
| 02 ene 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.9611 | - |
| 29 dic 2023 | 1.9900 | 2.0700 | 1.9800 | 2.0600 | 1.9611 | 12,900 |
| 28 dic 2023 | 1.9500 | 1.9500 | 1.8200 | 1.9400 | 1.8468 | 1,800 |
| 27 dic 2023 | 1.9200 | 1.9500 | 1.9200 | 1.9500 | 1.8564 | 1,300 |
| 26 dic 2023 | 1.9600 | 2.0400 | 1.9600 | 1.9900 | 1.8944 | 33,300 |
| 22 dic 2023 | 2.0800 | 2.1200 | 1.9500 | 2.1200 | 2.0182 | 22,200 |
| 21 dic 2023 | 2.0100 | 2.1200 | 2.0100 | 2.0800 | 1.9801 | 11,800 |
| 20 dic 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.9611 | 3,800 |
| 19 dic 2023 | 1.9500 | 2.1000 | 1.9500 | 2.0600 | 1.9611 | 39,300 |
| 18 dic 2023 | 2.0500 | 2.0800 | 2.0000 | 2.0700 | 1.9706 | 8,100 |
| 15 dic 2023 | 2.0300 | 2.0300 | 1.9700 | 1.9700 | 1.8754 | 20,400 |
| 14 dic 2023 | 2.0800 | 2.0800 | 2.0000 | 2.0000 | 1.9040 | 5,300 |
| *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.