Mercado abrirá em 7 h 28 min

Ford Otomotiv Sanayi A.S. (FROTO.IS)

Istanbul - Istanbul Preço Adiado. Moeda em TRY.
Adicionar à lista
1.123,00-3,00 (-0,27%)
No fechamento: 06:09PM TRT
Período:
08 de jul. de 2023 - 08 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em TRYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 20241.126,001.135,001.113,001.123,001.123,00652.708
04 de jul. de 20241.115,001.133,001.112,001.126,001.126,00954.758
03 de jul. de 20241.103,001.115,001.091,001.115,001.115,00764.511
02 de jul. de 20241.100,001.105,001.079,001.103,001.103,00689.943
01 de jul. de 20241.127,001.144,001.085,001.100,001.100,00906.425
28 de jun. de 20241.132,001.144,001.124,001.124,001.124,001.170.586
27 de jun. de 20241.103,001.139,001.102,001.131,001.131,00952.087
26 de jun. de 20241.119,001.139,001.102,001.102,001.102,001.171.383
25 de jun. de 20241.090,001.128,001.083,001.119,001.119,002.075.434
24 de jun. de 20241.086,001.096,001.069,001.087,001.087,001.213.584
21 de jun. de 20241.096,001.099,001.082,001.083,001.083,00865.644
20 de jun. de 20241.097,001.109,001.079,001.095,001.095,00844.405
14 de jun. de 20241.079,001.089,001.055,001.079,001.079,001.300.942
13 de jun. de 20241.082,001.098,001.055,001.057,001.057,001.004.072
12 de jun. de 20241.038,001.085,001.031,001.065,001.065,001.539.349
11 de jun. de 20241.019,001.027,001.003,001.008,001.008,00987.000
10 de jun. de 20241.032,001.035,001.011,001.019,001.019,00789.634
07 de jun. de 20241.020,001.038,001.013,001.025,001.025,00806.434
06 de jun. de 20241.049,001.056,001.013,001.016,001.016,001.280.603
05 de jun. de 20241.028,001.075,001.021,001.047,001.047,001.764.427
04 de jun. de 20241.080,001.092,001.012,001.020,001.020,001.977.998
03 de jun. de 20241.095,001.098,001.076,001.080,001.080,00817.626
31 de mai. de 20241.091,001.114,001.082,001.093,001.093,001.038.864
30 de mai. de 20241.088,001.101,001.072,001.082,001.082,001.115.089
29 de mai. de 20241.114,001.118,001.088,001.088,001.088,001.225.894
28 de mai. de 20241.124,001.131,001.102,001.116,001.116,00986.556
27 de mai. de 20241.126,001.137,001.116,001.122,001.122,00678.366
24 de mai. de 20241.175,001.182,001.117,001.123,001.123,001.348.769
23 de mai. de 20241.225,001.230,001.168,001.168,001.168,001.086.480
22 de mai. de 20241.212,001.243,001.205,001.222,001.222,00846.308
21 de mai. de 20241.215,001.249,001.205,001.215,001.215,001.593.276
20 de mai. de 20241.207,001.220,001.195,001.214,001.214,001.002.499
17 de mai. de 20241.203,001.209,001.188,001.207,001.207,001.396.141
16 de mai. de 20241.193,001.202,001.165,001.202,001.202,00922.705
15 de mai. de 20241.186,001.195,001.168,001.191,001.191,00794.238
14 de mai. de 20241.155,001.191,001.142,001.186,001.186,001.187.207
13 de mai. de 20241.154,001.169,001.137,001.145,001.145,00833.309
10 de mai. de 20241.142,001.165,001.142,001.149,001.149,00858.185
09 de mai. de 20241.121,001.145,001.121,001.141,001.141,00826.070
08 de mai. de 20241.147,001.150,001.119,001.120,001.120,00702.383
07 de mai. de 20241.151,001.163,001.131,001.147,001.147,00922.583
06 de mai. de 20241.133,001.157,001.122,001.147,001.147,00982.206
03 de mai. de 20241.141,001.151,001.124,001.133,001.133,00630.111
02 de mai. de 20241.129,001.154,001.125,001.139,001.139,001.048.492
30 de abr. de 20241.109,001.129,001.102,001.114,001.114,001.596.849
29 de abr. de 20241.120,001.120,001.084,001.106,001.106,001.151.171
26 de abr. de 20241.094,001.116,001.094,001.109,001.109,00855.580
25 de abr. de 20241.106,001.112,001.086,001.091,001.091,00804.207
24 de abr. de 20241.124,001.131,001.102,001.105,001.105,00911.205
22 de abr. de 20241.126,001.143,001.115,001.122,001.122,00814.243
19 de abr. de 20241.108,001.145,001.098,001.120,001.120,001.012.707
18 de abr. de 20241.125,001.134,001.113,001.117,001.117,00791.296
17 de abr. de 20241.158,001.174,001.118,001.118,001.118,001.101.862
16 de abr. de 20241.142,001.168,001.132,001.153,001.153,001.015.987
15 de abr. de 20241.160,001.162,001.139,001.143,001.143,00917.373
09 de abr. de 2024------
08 de abr. de 20241.180,001.195,001.160,001.167,001.167,001.073.417
08 de abr. de 202443.3 Dividendo
05 de abr. de 20241.189,001.219,001.162,001.219,001.175,701.306.820
04 de abr. de 20241.143,001.174,001.133,001.165,001.123,621.090.757
03 de abr. de 20241.130,001.145,001.121,001.139,001.098,54503.969
02 de abr. de 20241.148,001.162,001.125,001.130,001.089,86829.734
01 de abr. de 20241.146,001.162,001.120,001.149,001.108,19789.081
29 de mar. de 20241.158,001.161,001.117,001.132,001.091,791.071.589
28 de mar. de 20241.103,001.158,001.093,001.155,001.113,971.205.791
27 de mar. de 20241.109,001.111,001.089,001.096,001.057,07660.654
26 de mar. de 20241.110,001.119,001.087,001.106,001.066,71976.132
25 de mar. de 20241.144,001.153,001.107,001.107,001.067,681.160.938
22 de mar. de 20241.206,001.206,001.130,001.144,001.103,361.091.756
21 de mar. de 20241.143,001.207,001.143,001.207,001.164,131.965.808
20 de mar. de 20241.110,001.153,001.096,001.134,001.093,721.584.638
19 de mar. de 20241.068,001.113,001.059,001.110,001.070,571.195.858
18 de mar. de 20241.090,001.092,001.068,001.068,001.030,06812.980
15 de mar. de 20241.106,001.121,001.081,001.081,001.042,601.036.325
14 de mar. de 20241.088,001.108,001.080,001.105,001.065,75825.002
13 de mar. de 20241.113,001.115,001.071,001.084,001.045,501.248.521
12 de mar. de 20241.126,001.127,001.095,001.112,001.072,50787.235
11 de mar. de 20241.126,001.158,001.103,001.127,001.086,971.816.793
08 de mar. de 20241.067,001.114,001.065,001.110,001.070,571.827.019
07 de mar. de 20241.045,001.065,001.027,001.057,001.019,452.057.455
06 de mar. de 20241.022,001.075,001.006,001.042,001.004,992.912.269
05 de mar. de 2024983,501.008,00974,00991,50956,281.713.156
04 de mar. de 20241.008,001.013,00981,00983,00948,08758.898
01 de mar. de 20241.020,001.025,001.005,001.008,00972,19853.559
29 de fev. de 20241.040,001.044,001.006,001.017,00980,881.188.190
28 de fev. de 20241.032,001.044,001.019,001.034,00997,271.049.082
27 de fev. de 20241.028,001.036,001.003,001.032,00995,341.060.349
26 de fev. de 20241.020,001.036,001.007,001.027,00990,52990.463
23 de fev. de 20241.024,001.047,001.009,001.013,00977,021.360.646
22 de fev. de 2024993,001.025,00988,001.024,00987,631.126.437
21 de fev. de 2024987,50998,00976,00982,00947,121.079.234
20 de fev. de 2024960,00997,50958,50986,00950,981.314.560
19 de fev. de 2024967,00981,50956,00959,50925,421.270.003
16 de fev. de 2024962,00973,50956,00964,50930,241.114.732
15 de fev. de 2024971,00973,50959,00959,50925,421.467.335
14 de fev. de 2024954,50973,50953,00970,00935,541.008.896
13 de fev. de 2024986,00998,00954,50954,50920,601.365.280
12 de fev. de 2024964,00997,00962,50985,50950,491.456.178
09 de fev. de 2024933,50966,00931,00956,00922,041.525.225
08 de fev. de 2024920,50940,00916,50933,00899,86716.080
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...