U.S. markets closed

Türkiye Petrol Rafinerileri A.S. (TUPRS.IS)

Istanbul - Istanbul Precio retrasado. Moneda en TRY.
Añadir a la lista de seguimiento
167.00+0.90 (+0.54%)
Al cierre: 06:09PM TRT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TRYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 2024168.70169.00166.10167.00167.0022,649,101
13 jun 2024166.50168.30165.50166.10166.1024,388,186
12 jun 2024161.00165.80160.60164.00164.0037,397,939
11 jun 2024162.50163.00159.70160.90160.9032,965,759
10 jun 2024163.90166.90161.50162.30162.3028,287,132
07 jun 2024164.60166.50162.70163.90163.9023,153,727
06 jun 2024168.40170.60163.60163.60163.6028,556,100
05 jun 2024169.20170.70166.10167.00167.0037,923,214
04 jun 2024174.20175.30168.60168.60168.6028,853,214
03 jun 2024179.00181.20173.60173.90173.9032,734,344
31 may 2024183.40186.30176.70176.70176.7032,142,351
30 may 2024186.50187.50182.70182.90182.9018,768,300
29 may 2024187.50188.90178.20185.80185.8014,688,899
28 may 2024189.70189.80186.70187.50187.5012,636,148
27 may 2024191.20192.30188.50189.30189.3015,783,109
24 may 2024192.40194.00189.10190.30190.3015,673,330
23 may 2024186.00194.00186.00192.30192.3048,582,283
22 may 2024195.00196.20192.40194.90194.9027,933,479
21 may 2024192.40199.00190.60194.50194.5058,135,963
20 may 2024189.20193.60187.20191.90191.9046,950,480
17 may 2024181.70189.10181.50189.10189.1055,457,790
16 may 2024182.20182.60179.50180.80180.8025,634,272
15 may 2024183.60184.30181.20181.50181.5019,892,765
14 may 2024185.20186.20183.50183.60183.6022,560,329
13 may 2024187.80191.10184.80184.80184.8021,146,141
10 may 2024189.40191.00187.20187.20187.2018,869,552
09 may 2024193.10194.20188.10189.10189.1022,206,064
08 may 2024199.00199.30192.40192.70192.7017,697,100
07 may 2024200.80201.80194.30198.30198.3025,356,182
06 may 2024201.30202.80198.90200.50200.5013,631,366
03 may 2024204.00204.10199.70201.30201.3012,683,448
02 may 2024196.80204.00196.50204.00204.0033,006,207
30 abr 2024196.00199.90194.90195.80195.8019,613,518
29 abr 2024193.00196.00191.70196.00196.0018,540,379
26 abr 2024190.30194.50189.50192.10192.1020,163,788
25 abr 2024188.50192.10187.90189.60189.6017,058,025
24 abr 2024190.30191.80186.70187.80187.8018,470,678
22 abr 2024191.10193.70188.10188.50188.5020,895,469
19 abr 2024185.50191.40183.10189.90189.9032,120,707
18 abr 2024187.00188.30184.30185.90185.9016,127,772
17 abr 2024186.90189.80183.60186.50186.5023,811,116
16 abr 2024182.50189.10181.50186.00186.0029,002,654
15 abr 2024188.00188.90182.40183.00183.0028,306,222
09 abr 2024------
08 abr 2024179.70183.40177.70183.10183.1025,779,239
05 abr 2024170.90179.70170.80179.70179.7027,072,841
04 abr 2024162.90170.90162.30169.90169.9023,027,062
03 abr 2024165.40169.00162.70162.80162.8020,792,306
03 abr 202410.379928 Dividendo
02 abr 2024178.90181.20173.80175.80165.4223,885,664
01 abr 2024180.30181.30173.80178.50167.9625,052,993
29 mar 2024176.90179.80174.20177.00166.5517,100,213
28 mar 2024170.40176.90169.40176.90166.4623,371,656
27 mar 2024169.60171.70167.20169.70159.6817,248,690
26 mar 2024170.30172.00168.00169.40159.4019,164,428
25 mar 2024171.90175.50170.00170.00159.9624,050,049
22 mar 2024173.90174.30169.70172.00161.8417,238,664
21 mar 2024174.00176.20172.90174.00163.7322,397,041
20 mar 2024173.40176.30170.50171.80161.6622,793,374
19 mar 2024164.90174.00164.80173.70163.4429,599,229
18 mar 2024163.10168.80163.00165.20155.4527,551,908
15 mar 2024165.80166.80161.20163.00153.3817,475,663
14 mar 2024163.60166.20163.40165.40155.6318,138,218
13 mar 2024165.90166.80163.20163.20153.5619,323,404
12 mar 2024167.50169.40164.00165.80156.0123,649,224
11 mar 2024173.40174.70167.00167.30157.4222,031,483
08 mar 2024171.50173.60169.60170.20160.1518,232,683
07 mar 2024169.10171.10168.80171.10161.0021,714,987
06 mar 2024165.30170.60163.60169.00159.0241,546,847
05 mar 2024161.40167.60160.30165.10155.3538,992,216
04 mar 2024166.70168.00161.40161.40151.8722,191,761
01 mar 2024162.20165.50161.40164.80155.0723,876,275
29 feb 2024162.20164.40159.70161.80152.2521,883,848
28 feb 2024160.30164.40158.80161.50151.9626,611,541
27 feb 2024160.70163.10160.10160.20150.7425,318,570
26 feb 2024164.50165.20160.50160.60151.1222,704,009
23 feb 2024164.40166.70163.40164.10154.4120,211,740
22 feb 2024166.10167.00163.40164.00154.3224,782,609
21 feb 2024171.60171.70163.60165.20155.4531,679,241
20 feb 2024173.40175.60169.80171.30161.1930,292,822
19 feb 2024169.70176.50169.60173.00162.7950,102,111
16 feb 2024167.60168.70165.70167.00157.1425,007,370
15 feb 2024165.00168.00164.50167.40157.5231,452,926
14 feb 2024160.90164.70160.80164.60154.8838,001,330
13 feb 2024163.00165.80160.60160.60151.1237,133,720
12 feb 2024159.00164.60158.30162.80153.1956,442,391
09 feb 2024158.60158.80156.20157.70148.3925,534,052
08 feb 2024154.70159.40154.60157.80148.4839,577,934
07 feb 2024154.70157.50154.20154.30145.1935,171,723
06 feb 2024155.70156.60153.40154.50145.3825,400,417
05 feb 2024157.00157.50154.30155.10145.9420,771,078
02 feb 2024155.30157.70153.70155.30146.1322,338,762
01 feb 2024150.40155.70150.40154.70145.5730,376,131
31 ene 2024150.70153.60149.70150.00141.1424,226,703
30 ene 2024152.70153.90150.30150.30141.4320,109,661
29 ene 2024148.40154.30148.30152.30143.3131,073,336
26 ene 2024145.20147.80144.20147.60138.8920,729,612
25 ene 2024143.50145.10142.30144.80136.2518,689,191
24 ene 2024140.40143.40139.80142.50134.0914,288,729
23 ene 2024142.90143.80139.50140.00131.7315,544,543
*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...