Türkiye Petrol Rafinerileri A.S. (TUPRS.IS)
Istanbul - Istanbul Precio retrasado. Moneda en TRY.
Añadir a la lista de seguimiento
A partir del 04:27PM TRT. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TRYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 171.00 | 172.10 | 170.10 | 170.80 | 170.80 | 17,084,742 |
| 21 jun 2024 | 172.40 | 172.60 | 170.00 | 170.80 | 170.80 | 16,475,635 |
| 20 jun 2024 | 169.00 | 172.80 | 167.80 | 172.10 | 172.10 | 27,520,398 |
| 14 jun 2024 | 168.70 | 169.00 | 166.10 | 167.00 | 167.00 | 22,649,101 |
| 13 jun 2024 | 166.50 | 168.30 | 165.50 | 166.10 | 166.10 | 24,388,186 |
| 12 jun 2024 | 161.00 | 165.80 | 160.60 | 164.00 | 164.00 | 37,397,939 |
| 11 jun 2024 | 162.50 | 163.00 | 159.70 | 160.90 | 160.90 | 32,965,759 |
| 10 jun 2024 | 163.90 | 166.90 | 161.50 | 162.30 | 162.30 | 28,287,132 |
| 07 jun 2024 | 164.60 | 166.50 | 162.70 | 163.90 | 163.90 | 23,153,727 |
| 06 jun 2024 | 168.40 | 170.60 | 163.60 | 163.60 | 163.60 | 28,556,100 |
| 05 jun 2024 | 169.20 | 170.70 | 166.10 | 167.00 | 167.00 | 37,923,214 |
| 04 jun 2024 | 174.20 | 175.30 | 168.60 | 168.60 | 168.60 | 28,853,214 |
| 03 jun 2024 | 179.00 | 181.20 | 173.60 | 173.90 | 173.90 | 32,734,344 |
| 31 may 2024 | 183.40 | 186.30 | 176.70 | 176.70 | 176.70 | 32,142,351 |
| 30 may 2024 | 186.50 | 187.50 | 182.70 | 182.90 | 182.90 | 18,768,300 |
| 29 may 2024 | 187.50 | 188.90 | 178.20 | 185.80 | 185.80 | 14,688,899 |
| 28 may 2024 | 189.70 | 189.80 | 186.70 | 187.50 | 187.50 | 12,636,148 |
| 27 may 2024 | 191.20 | 192.30 | 188.50 | 189.30 | 189.30 | 15,783,109 |
| 24 may 2024 | 192.40 | 194.00 | 189.10 | 190.30 | 190.30 | 15,673,330 |
| 23 may 2024 | 186.00 | 194.00 | 186.00 | 192.30 | 192.30 | 48,582,283 |
| 22 may 2024 | 195.00 | 196.20 | 192.40 | 194.90 | 194.90 | 27,933,479 |
| 21 may 2024 | 192.40 | 199.00 | 190.60 | 194.50 | 194.50 | 58,135,963 |
| 20 may 2024 | 189.20 | 193.60 | 187.20 | 191.90 | 191.90 | 46,950,480 |
| 17 may 2024 | 181.70 | 189.10 | 181.50 | 189.10 | 189.10 | 55,457,790 |
| 16 may 2024 | 182.20 | 182.60 | 179.50 | 180.80 | 180.80 | 25,634,272 |
| 15 may 2024 | 183.60 | 184.30 | 181.20 | 181.50 | 181.50 | 19,892,765 |
| 14 may 2024 | 185.20 | 186.20 | 183.50 | 183.60 | 183.60 | 22,560,329 |
| 13 may 2024 | 187.80 | 191.10 | 184.80 | 184.80 | 184.80 | 21,146,141 |
| 10 may 2024 | 189.40 | 191.00 | 187.20 | 187.20 | 187.20 | 18,869,552 |
| 09 may 2024 | 193.10 | 194.20 | 188.10 | 189.10 | 189.10 | 22,206,064 |
| 08 may 2024 | 199.00 | 199.30 | 192.40 | 192.70 | 192.70 | 17,697,100 |
| 07 may 2024 | 200.80 | 201.80 | 194.30 | 198.30 | 198.30 | 25,356,182 |
| 06 may 2024 | 201.30 | 202.80 | 198.90 | 200.50 | 200.50 | 13,631,366 |
| 03 may 2024 | 204.00 | 204.10 | 199.70 | 201.30 | 201.30 | 12,683,448 |
| 02 may 2024 | 196.80 | 204.00 | 196.50 | 204.00 | 204.00 | 33,006,207 |
| 30 abr 2024 | 196.00 | 199.90 | 194.90 | 195.80 | 195.80 | 19,613,518 |
| 29 abr 2024 | 193.00 | 196.00 | 191.70 | 196.00 | 196.00 | 18,540,379 |
| 26 abr 2024 | 190.30 | 194.50 | 189.50 | 192.10 | 192.10 | 20,163,788 |
| 25 abr 2024 | 188.50 | 192.10 | 187.90 | 189.60 | 189.60 | 17,058,025 |
| 24 abr 2024 | 190.30 | 191.80 | 186.70 | 187.80 | 187.80 | 18,470,678 |
| 22 abr 2024 | 191.10 | 193.70 | 188.10 | 188.50 | 188.50 | 20,895,469 |
| 19 abr 2024 | 185.50 | 191.40 | 183.10 | 189.90 | 189.90 | 32,120,707 |
| 18 abr 2024 | 187.00 | 188.30 | 184.30 | 185.90 | 185.90 | 16,127,772 |
| 17 abr 2024 | 186.90 | 189.80 | 183.60 | 186.50 | 186.50 | 23,811,116 |
| 16 abr 2024 | 182.50 | 189.10 | 181.50 | 186.00 | 186.00 | 29,002,654 |
| 15 abr 2024 | 188.00 | 188.90 | 182.40 | 183.00 | 183.00 | 28,306,222 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 179.70 | 183.40 | 177.70 | 183.10 | 183.10 | 25,779,239 |
| 05 abr 2024 | 170.90 | 179.70 | 170.80 | 179.70 | 179.70 | 27,072,841 |
| 04 abr 2024 | 162.90 | 170.90 | 162.30 | 169.90 | 169.90 | 23,027,062 |
| 03 abr 2024 | 165.40 | 169.00 | 162.70 | 162.80 | 162.80 | 20,792,306 |
| 03 abr 2024 | 10.379928 Dividendo | |||||
| 02 abr 2024 | 178.90 | 181.20 | 173.80 | 175.80 | 165.42 | 23,885,664 |
| 01 abr 2024 | 180.30 | 181.30 | 173.80 | 178.50 | 167.96 | 25,052,993 |
| 29 mar 2024 | 176.90 | 179.80 | 174.20 | 177.00 | 166.55 | 17,100,213 |
| 28 mar 2024 | 170.40 | 176.90 | 169.40 | 176.90 | 166.46 | 23,371,656 |
| 27 mar 2024 | 169.60 | 171.70 | 167.20 | 169.70 | 159.68 | 17,248,690 |
| 26 mar 2024 | 170.30 | 172.00 | 168.00 | 169.40 | 159.40 | 19,164,428 |
| 25 mar 2024 | 171.90 | 175.50 | 170.00 | 170.00 | 159.96 | 24,050,049 |
| 22 mar 2024 | 173.90 | 174.30 | 169.70 | 172.00 | 161.84 | 17,238,664 |
| 21 mar 2024 | 174.00 | 176.20 | 172.90 | 174.00 | 163.73 | 22,397,041 |
| 20 mar 2024 | 173.40 | 176.30 | 170.50 | 171.80 | 161.66 | 22,793,374 |
| 19 mar 2024 | 164.90 | 174.00 | 164.80 | 173.70 | 163.44 | 29,599,229 |
| 18 mar 2024 | 163.10 | 168.80 | 163.00 | 165.20 | 155.45 | 27,551,908 |
| 15 mar 2024 | 165.80 | 166.80 | 161.20 | 163.00 | 153.38 | 17,475,663 |
| 14 mar 2024 | 163.60 | 166.20 | 163.40 | 165.40 | 155.63 | 18,138,218 |
| 13 mar 2024 | 165.90 | 166.80 | 163.20 | 163.20 | 153.56 | 19,323,404 |
| 12 mar 2024 | 167.50 | 169.40 | 164.00 | 165.80 | 156.01 | 23,649,224 |
| 11 mar 2024 | 173.40 | 174.70 | 167.00 | 167.30 | 157.42 | 22,031,483 |
| 08 mar 2024 | 171.50 | 173.60 | 169.60 | 170.20 | 160.15 | 18,232,683 |
| 07 mar 2024 | 169.10 | 171.10 | 168.80 | 171.10 | 161.00 | 21,714,987 |
| 06 mar 2024 | 165.30 | 170.60 | 163.60 | 169.00 | 159.02 | 41,546,847 |
| 05 mar 2024 | 161.40 | 167.60 | 160.30 | 165.10 | 155.35 | 38,992,216 |
| 04 mar 2024 | 166.70 | 168.00 | 161.40 | 161.40 | 151.87 | 22,191,761 |
| 01 mar 2024 | 162.20 | 165.50 | 161.40 | 164.80 | 155.07 | 23,876,275 |
| 29 feb 2024 | 162.20 | 164.40 | 159.70 | 161.80 | 152.25 | 21,883,848 |
| 28 feb 2024 | 160.30 | 164.40 | 158.80 | 161.50 | 151.96 | 26,611,541 |
| 27 feb 2024 | 160.70 | 163.10 | 160.10 | 160.20 | 150.74 | 25,318,570 |
| 26 feb 2024 | 164.50 | 165.20 | 160.50 | 160.60 | 151.12 | 22,704,009 |
| 23 feb 2024 | 164.40 | 166.70 | 163.40 | 164.10 | 154.41 | 20,211,740 |
| 22 feb 2024 | 166.10 | 167.00 | 163.40 | 164.00 | 154.32 | 24,782,609 |
| 21 feb 2024 | 171.60 | 171.70 | 163.60 | 165.20 | 155.45 | 31,679,241 |
| 20 feb 2024 | 173.40 | 175.60 | 169.80 | 171.30 | 161.19 | 30,292,822 |
| 19 feb 2024 | 169.70 | 176.50 | 169.60 | 173.00 | 162.79 | 50,102,111 |
| 16 feb 2024 | 167.60 | 168.70 | 165.70 | 167.00 | 157.14 | 25,007,370 |
| 15 feb 2024 | 165.00 | 168.00 | 164.50 | 167.40 | 157.52 | 31,452,926 |
| 14 feb 2024 | 160.90 | 164.70 | 160.80 | 164.60 | 154.88 | 38,001,330 |
| 13 feb 2024 | 163.00 | 165.80 | 160.60 | 160.60 | 151.12 | 37,133,720 |
| 12 feb 2024 | 159.00 | 164.60 | 158.30 | 162.80 | 153.19 | 56,442,391 |
| 09 feb 2024 | 158.60 | 158.80 | 156.20 | 157.70 | 148.39 | 25,534,052 |
| 08 feb 2024 | 154.70 | 159.40 | 154.60 | 157.80 | 148.48 | 39,577,934 |
| 07 feb 2024 | 154.70 | 157.50 | 154.20 | 154.30 | 145.19 | 35,171,723 |
| 06 feb 2024 | 155.70 | 156.60 | 153.40 | 154.50 | 145.38 | 25,400,417 |
| 05 feb 2024 | 157.00 | 157.50 | 154.30 | 155.10 | 145.94 | 20,771,078 |
| 02 feb 2024 | 155.30 | 157.70 | 153.70 | 155.30 | 146.13 | 22,338,762 |
| 01 feb 2024 | 150.40 | 155.70 | 150.40 | 154.70 | 145.57 | 30,376,131 |
| 31 ene 2024 | 150.70 | 153.60 | 149.70 | 150.00 | 141.14 | 24,226,703 |
| 30 ene 2024 | 152.70 | 153.90 | 150.30 | 150.30 | 141.43 | 20,109,661 |
| 29 ene 2024 | 148.40 | 154.30 | 148.30 | 152.30 | 143.31 | 31,073,336 |
| 26 ene 2024 | 145.20 | 147.80 | 144.20 | 147.60 | 138.89 | 20,729,612 |
| *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.