Usak Seramik Sanayi A.S. (USAK.IS)
Istanbul - Istanbul Precio retrasado. Divisa en TRY.
Añadir a la lista de seguimiento
Al cierre: 06:09PM TRT
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TRYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 8.97 | 9.65 | 8.97 | 9.65 | 9.65 | 11,639,687 |
| 06 jun 2024 | 8.04 | 8.78 | 8.04 | 8.78 | 8.78 | 5,003,707 |
| 05 jun 2024 | 8.38 | 8.38 | 7.82 | 7.99 | 7.99 | 2,312,651 |
| 04 jun 2024 | 8.27 | 8.39 | 8.20 | 8.29 | 8.29 | 1,355,626 |
| 03 jun 2024 | 8.40 | 8.40 | 8.15 | 8.23 | 8.23 | 1,116,876 |
| 31 may 2024 | 8.35 | 8.50 | 8.25 | 8.29 | 8.29 | 2,484,898 |
| 30 may 2024 | 8.20 | 9.02 | 8.00 | 8.30 | 8.30 | 6,984,049 |
| 29 may 2024 | 8.44 | 8.49 | 8.17 | 8.20 | 8.20 | 1,676,949 |
| 28 may 2024 | 8.55 | 8.69 | 8.44 | 8.44 | 8.44 | 1,635,293 |
| 27 may 2024 | 8.80 | 8.99 | 8.50 | 8.55 | 8.55 | 2,062,844 |
| 24 may 2024 | 9.09 | 9.14 | 8.79 | 8.80 | 8.80 | 1,744,858 |
| 23 may 2024 | 9.15 | 9.28 | 9.07 | 9.07 | 9.07 | 1,521,332 |
| 22 may 2024 | 9.10 | 9.32 | 9.06 | 9.16 | 9.16 | 1,645,310 |
| 21 may 2024 | 9.45 | 9.49 | 9.10 | 9.10 | 9.10 | 2,492,559 |
| 20 may 2024 | 9.28 | 9.75 | 9.12 | 9.45 | 9.45 | 5,681,192 |
| 17 may 2024 | 9.09 | 9.33 | 8.94 | 9.25 | 9.25 | 2,667,805 |
| 16 may 2024 | 9.07 | 9.14 | 8.85 | 9.02 | 9.02 | 1,664,807 |
| 15 may 2024 | 9.08 | 9.18 | 9.01 | 9.01 | 9.01 | 1,333,525 |
| 14 may 2024 | 8.89 | 9.13 | 8.82 | 8.97 | 8.97 | 1,466,864 |
| 13 may 2024 | 9.35 | 9.43 | 8.90 | 8.95 | 8.95 | 2,313,823 |
| 10 may 2024 | 9.32 | 9.67 | 9.11 | 9.35 | 9.35 | 1,558,130 |
| 09 may 2024 | 9.56 | 9.56 | 9.28 | 9.28 | 9.28 | 1,509,197 |
| 08 may 2024 | 9.44 | 9.57 | 9.40 | 9.51 | 9.51 | 1,337,744 |
| 07 may 2024 | 9.63 | 9.79 | 9.26 | 9.44 | 9.44 | 1,413,095 |
| 06 may 2024 | 9.73 | 9.95 | 9.56 | 9.63 | 9.63 | 2,534,043 |
| 03 may 2024 | 9.42 | 9.73 | 9.36 | 9.73 | 9.73 | 2,383,960 |
| 02 may 2024 | 9.07 | 9.48 | 9.00 | 9.36 | 9.36 | 3,333,994 |
| 30 abr 2024 | 9.39 | 9.41 | 9.19 | 9.19 | 9.19 | 2,189,845 |
| 29 abr 2024 | 9.75 | 9.75 | 9.31 | 9.32 | 9.32 | 2,582,811 |
| 26 abr 2024 | 9.51 | 9.74 | 9.50 | 9.71 | 9.71 | 2,203,518 |
| 25 abr 2024 | 9.56 | 9.65 | 9.41 | 9.47 | 9.47 | 1,928,663 |
| 24 abr 2024 | 10.00 | 10.08 | 9.50 | 9.55 | 9.55 | 2,390,157 |
| 22 abr 2024 | 10.10 | 10.20 | 9.88 | 9.93 | 9.93 | 2,391,657 |
| 19 abr 2024 | 9.60 | 10.08 | 9.40 | 10.08 | 10.08 | 2,232,484 |
| 18 abr 2024 | 9.43 | 9.70 | 9.31 | 9.65 | 9.65 | 1,755,201 |
| 17 abr 2024 | 9.52 | 9.65 | 9.36 | 9.39 | 9.39 | 1,419,314 |
| 16 abr 2024 | 9.94 | 10.08 | 9.40 | 9.49 | 9.49 | 2,426,201 |
| 15 abr 2024 | 9.99 | 10.15 | 9.78 | 10.04 | 10.04 | 1,759,302 |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 9.85 | 10.15 | 9.76 | 9.97 | 9.97 | 1,542,830 |
| 05 abr 2024 | 9.35 | 9.88 | 9.33 | 9.85 | 9.85 | 2,437,034 |
| 04 abr 2024 | 9.11 | 9.54 | 9.11 | 9.40 | 9.40 | 1,771,235 |
| 03 abr 2024 | 9.49 | 9.83 | 9.20 | 9.26 | 9.26 | 2,652,354 |
| 02 abr 2024 | 10.35 | 10.66 | 9.84 | 9.85 | 9.85 | 1,450,478 |
| 01 abr 2024 | 10.81 | 10.89 | 10.15 | 10.35 | 10.35 | 1,505,200 |
| 29 mar 2024 | 10.26 | 11.00 | 10.09 | 10.63 | 10.63 | 1,667,911 |
| 28 mar 2024 | 10.33 | 10.38 | 9.97 | 10.23 | 10.23 | 1,720,699 |
| 27 mar 2024 | 9.60 | 10.56 | 9.45 | 10.23 | 10.23 | 3,655,269 |
| 26 mar 2024 | 10.08 | 10.08 | 9.54 | 9.60 | 9.60 | 1,737,323 |
| 25 mar 2024 | 10.34 | 10.35 | 10.01 | 10.12 | 10.12 | 2,325,377 |
| 22 mar 2024 | 10.39 | 10.45 | 10.06 | 10.28 | 10.28 | 1,401,252 |
| 21 mar 2024 | 10.72 | 10.72 | 10.30 | 10.30 | 10.30 | 1,409,032 |
| 20 mar 2024 | 10.80 | 10.81 | 10.53 | 10.60 | 10.60 | 1,119,972 |
| 19 mar 2024 | 10.34 | 10.69 | 10.21 | 10.57 | 10.57 | 1,280,848 |
| 18 mar 2024 | 10.73 | 10.79 | 10.29 | 10.33 | 10.33 | 1,233,890 |
| 15 mar 2024 | 10.81 | 10.95 | 10.68 | 10.70 | 10.70 | 1,025,359 |
| 14 mar 2024 | 10.75 | 10.95 | 10.67 | 10.74 | 10.74 | 1,663,032 |
| 13 mar 2024 | 11.03 | 11.14 | 10.70 | 10.70 | 10.70 | 2,030,721 |
| 12 mar 2024 | 11.38 | 11.43 | 10.83 | 11.01 | 11.01 | 2,714,496 |
| 11 mar 2024 | 11.70 | 11.90 | 11.20 | 11.38 | 11.38 | 2,644,650 |
| 08 mar 2024 | 11.66 | 11.89 | 11.50 | 11.70 | 11.70 | 2,487,353 |
| 07 mar 2024 | 11.21 | 11.65 | 11.21 | 11.65 | 11.65 | 2,300,976 |
| 06 mar 2024 | 11.42 | 11.60 | 11.20 | 11.20 | 11.20 | 2,515,765 |
| 05 mar 2024 | 11.70 | 11.75 | 11.30 | 11.38 | 11.38 | 2,990,937 |
| 04 mar 2024 | 11.46 | 12.12 | 11.46 | 11.70 | 11.70 | 5,904,974 |
| 01 mar 2024 | 11.59 | 11.60 | 11.35 | 11.42 | 11.42 | 2,677,253 |
| 29 feb 2024 | 11.42 | 11.61 | 11.33 | 11.45 | 11.45 | 1,964,142 |
| 28 feb 2024 | 11.40 | 11.76 | 11.37 | 11.40 | 11.40 | 3,347,158 |
| 27 feb 2024 | 11.59 | 12.18 | 11.27 | 11.37 | 11.37 | 6,563,621 |
| 26 feb 2024 | 11.85 | 11.99 | 11.59 | 11.59 | 11.59 | 5,333,333 |
| 23 feb 2024 | 12.22 | 12.22 | 11.82 | 11.84 | 11.84 | 4,247,540 |
| 22 feb 2024 | 12.02 | 12.37 | 11.99 | 12.16 | 12.16 | 6,030,522 |
| 21 feb 2024 | 12.68 | 12.89 | 11.98 | 12.02 | 12.02 | 7,670,706 |
| 20 feb 2024 | 12.80 | 12.90 | 12.36 | 12.68 | 12.68 | 5,074,702 |
| 19 feb 2024 | 13.30 | 13.93 | 12.70 | 12.80 | 12.80 | 8,896,957 |
| 16 feb 2024 | 13.60 | 13.80 | 13.00 | 13.22 | 13.22 | 14,792,756 |
| 15 feb 2024 | 12.17 | 13.29 | 12.06 | 13.29 | 13.29 | 20,275,232 |
| 14 feb 2024 | 11.86 | 12.12 | 11.65 | 12.09 | 12.09 | 5,185,564 |
| 13 feb 2024 | 12.56 | 12.65 | 11.90 | 11.90 | 11.90 | 6,550,906 |
| 12 feb 2024 | 12.51 | 12.98 | 12.40 | 12.49 | 12.49 | 10,088,188 |
| 09 feb 2024 | 12.10 | 12.40 | 11.95 | 12.27 | 12.27 | 6,416,805 |
| 08 feb 2024 | 11.96 | 12.14 | 11.81 | 12.04 | 12.04 | 6,236,687 |
| 07 feb 2024 | 12.20 | 12.44 | 11.95 | 11.95 | 11.95 | 4,637,517 |
| 06 feb 2024 | 12.13 | 12.37 | 11.93 | 12.18 | 12.18 | 5,048,370 |
| 05 feb 2024 | 11.88 | 12.25 | 11.83 | 12.16 | 12.16 | 4,345,304 |
| 02 feb 2024 | 12.00 | 12.34 | 11.83 | 11.88 | 11.88 | 7,472,202 |
| 01 feb 2024 | 11.74 | 12.74 | 11.70 | 11.98 | 11.98 | 11,868,259 |
| 31 ene 2024 | 11.43 | 11.98 | 11.40 | 11.74 | 11.74 | 7,542,601 |
| 30 ene 2024 | 11.70 | 11.80 | 11.39 | 11.43 | 11.43 | 3,537,129 |
| 29 ene 2024 | 12.12 | 12.12 | 11.64 | 11.70 | 11.70 | 5,596,451 |
| 26 ene 2024 | 11.85 | 12.10 | 11.66 | 11.97 | 11.97 | 6,230,850 |
| 25 ene 2024 | 11.95 | 11.95 | 11.76 | 11.85 | 11.85 | 2,901,174 |
| 24 ene 2024 | 11.75 | 12.05 | 11.63 | 11.70 | 11.70 | 3,613,036 |
| 23 ene 2024 | 12.27 | 12.39 | 11.69 | 11.71 | 11.71 | 5,414,635 |
| 22 ene 2024 | 11.89 | 12.48 | 11.86 | 12.20 | 12.20 | 5,172,193 |
| 19 ene 2024 | 11.88 | 12.23 | 11.70 | 11.89 | 11.89 | 3,291,336 |
| 18 ene 2024 | 11.96 | 12.31 | 11.59 | 11.88 | 11.88 | 5,856,235 |
| 17 ene 2024 | 11.09 | 12.19 | 11.06 | 11.86 | 11.86 | 12,064,737 |
| 16 ene 2024 | 11.23 | 11.30 | 11.03 | 11.09 | 11.09 | 1,722,716 |
| 15 ene 2024 | 11.20 | 11.45 | 11.10 | 11.16 | 11.16 | 2,025,372 |
| *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.