Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0689 -0,0017 (-0,16%) Petróleo Brent
85,07 -0,17 (-0,20%) Oro
2.334,70 +3,50 (+0,15%) Bitcoin EUR
59.964,65 -176,24 (-0,29%)
PT Ace Hardware Indonesia Tbk (ACES.JK)
Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
Al cierre: 04:14PM WIB
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 865,0000 | 880,0000 | 840,0000 | 845,0000 | 845,0000 | 65.611.700 |
| 20 jun 2024 | 845,0000 | 860,0000 | 835,0000 | 860,0000 | 860,0000 | 33.941.800 |
| 20 jun 2024 | 33.5 Dividendo | |||||
| 19 jun 2024 | 840,0000 | 870,0000 | 840,0000 | 860,0000 | 826,5000 | 56.616.400 |
| 14 jun 2024 | 840,0000 | 850,0000 | 830,0000 | 840,0000 | 807,2791 | 40.528.300 |
| 13 jun 2024 | 855,0000 | 865,0000 | 830,0000 | 835,0000 | 802,4738 | 39.606.600 |
| 12 jun 2024 | 870,0000 | 870,0000 | 845,0000 | 850,0000 | 816,8895 | 38.670.000 |
| 11 jun 2024 | 855,0000 | 870,0000 | 850,0000 | 865,0000 | 831,3052 | 36.356.400 |
| 10 jun 2024 | 840,0000 | 865,0000 | 840,0000 | 855,0000 | 821,6948 | 38.393.100 |
| 07 jun 2024 | 850,0000 | 850,0000 | 835,0000 | 835,0000 | 802,4738 | 43.334.000 |
| 06 jun 2024 | 850,0000 | 865,0000 | 840,0000 | 845,0000 | 812,0843 | 39.725.400 |
| 05 jun 2024 | 830,0000 | 850,0000 | 820,0000 | 850,0000 | 816,8895 | 37.501.400 |
| 04 jun 2024 | 815,0000 | 860,0000 | 810,0000 | 830,0000 | 797,6686 | 56.387.400 |
| 03 jun 2024 | 820,0000 | 825,0000 | 795,0000 | 800,0000 | 768,8372 | 37.219.500 |
| 31 may 2024 | 815,0000 | 830,0000 | 815,0000 | 820,0000 | 788,0582 | 34.499.700 |
| 30 may 2024 | 830,0000 | 835,0000 | 810,0000 | 815,0000 | 783,2529 | 30.938.900 |
| 29 may 2024 | 810,0000 | 835,0000 | 805,0000 | 825,0000 | 792,8634 | 41.579.700 |
| 28 may 2024 | 815,0000 | 825,0000 | 800,0000 | 810,0000 | 778,4477 | 38.172.600 |
| 27 may 2024 | 805,0000 | 820,0000 | 800,0000 | 815,0000 | 783,2529 | 37.808.400 |
| 22 may 2024 | 810,0000 | 810,0000 | 775,0000 | 800,0000 | 768,8372 | 93.985.300 |
| 21 may 2024 | 855,0000 | 855,0000 | 800,0000 | 800,0000 | 768,8372 | 85.179.800 |
| 20 may 2024 | 860,0000 | 865,0000 | 845,0000 | 850,0000 | 816,8895 | 19.560.000 |
| 17 may 2024 | 865,0000 | 865,0000 | 835,0000 | 845,0000 | 812,0843 | 46.404.600 |
| 16 may 2024 | 875,0000 | 885,0000 | 850,0000 | 850,0000 | 816,8895 | 45.850.000 |
| 15 may 2024 | 855,0000 | 880,0000 | 855,0000 | 875,0000 | 840,9157 | 22.250.300 |
| 14 may 2024 | 855,0000 | 875,0000 | 845,0000 | 855,0000 | 821,6948 | 32.574.700 |
| 13 may 2024 | 880,0000 | 885,0000 | 805,0000 | 855,0000 | 821,6948 | 86.319.600 |
| 08 may 2024 | 895,0000 | 915,0000 | 875,0000 | 875,0000 | 840,9157 | 42.192.900 |
| 07 may 2024 | 875,0000 | 900,0000 | 875,0000 | 890,0000 | 855,3314 | 17.241.000 |
| 06 may 2024 | 895,0000 | 900,0000 | 865,0000 | 875,0000 | 840,9157 | 76.123.300 |
| 03 may 2024 | 915,0000 | 925,0000 | 870,0000 | 880,0000 | 845,7209 | 65.727.300 |
| 02 may 2024 | 935,0000 | 935,0000 | 870,0000 | 910,0000 | 874,5523 | 65.316.200 |
| 30 abr 2024 | 935,0000 | 940,0000 | 920,0000 | 935,0000 | 898,5785 | 18.745.500 |
| 29 abr 2024 | 910,0000 | 940,0000 | 910,0000 | 935,0000 | 898,5785 | 31.056.800 |
| 26 abr 2024 | 975,0000 | 975,0000 | 890,0000 | 910,0000 | 874,5523 | 87.109.400 |
| 25 abr 2024 | 970,0000 | 995,0000 | 965,0000 | 975,0000 | 937,0203 | 35.094.400 |
| 24 abr 2024 | 975,0000 | 985,0000 | 960,0000 | 970,0000 | 932,2151 | 48.720.000 |
| 23 abr 2024 | 950,0000 | 980,0000 | 950,0000 | 970,0000 | 932,2151 | 53.423.400 |
| 22 abr 2024 | 935,0000 | 960,0000 | 930,0000 | 945,0000 | 908,1890 | 43.251.700 |
| 19 abr 2024 | 940,0000 | 945,0000 | 915,0000 | 920,0000 | 884,1628 | 31.253.900 |
| 18 abr 2024 | 925,0000 | 950,0000 | 925,0000 | 940,0000 | 903,3837 | 31.864.800 |
| 17 abr 2024 | 910,0000 | 930,0000 | 910,0000 | 920,0000 | 884,1628 | 24.320.500 |
| 16 abr 2024 | 935,0000 | 935,0000 | 885,0000 | 910,0000 | 874,5523 | 96.657.400 |
| 05 abr 2024 | 960,0000 | 960,0000 | 945,0000 | 950,0000 | 912,9942 | 45.586.000 |
| 04 abr 2024 | 955,0000 | 985,0000 | 930,0000 | 965,0000 | 927,4099 | 94.434.800 |
| 03 abr 2024 | 955,0000 | 965,0000 | 945,0000 | 955,0000 | 917,7994 | 40.424.600 |
| 02 abr 2024 | 910,0000 | 965,0000 | 910,0000 | 955,0000 | 917,7994 | 102.907.500 |
| 01 abr 2024 | 880,0000 | 910,0000 | 855,0000 | 910,0000 | 874,5523 | 60.908.600 |
| 28 mar 2024 | 910,0000 | 915,0000 | 880,0000 | 880,0000 | 845,7209 | 41.617.400 |
| 27 mar 2024 | 925,0000 | 930,0000 | 905,0000 | 910,0000 | 874,5523 | 25.498.500 |
| 26 mar 2024 | 930,0000 | 930,0000 | 910,0000 | 925,0000 | 888,9680 | 31.365.700 |
| 25 mar 2024 | 945,0000 | 945,0000 | 900,0000 | 930,0000 | 893,7733 | 41.328.700 |
| 22 mar 2024 | 925,0000 | 935,0000 | 910,0000 | 915,0000 | 879,3575 | 34.937.300 |
| 21 mar 2024 | 930,0000 | 950,0000 | 915,0000 | 920,0000 | 884,1628 | 188.385.300 |
| 20 mar 2024 | 850,0000 | 945,0000 | 850,0000 | 930,0000 | 893,7733 | 391.272.200 |
| 19 mar 2024 | 825,0000 | 855,0000 | 825,0000 | 845,0000 | 812,0843 | 32.422.900 |
| 18 mar 2024 | 835,0000 | 845,0000 | 825,0000 | 825,0000 | 792,8634 | 16.675.700 |
| 15 mar 2024 | 840,0000 | 845,0000 | 830,0000 | 835,0000 | 802,4738 | 14.659.200 |
| 14 mar 2024 | 835,0000 | 845,0000 | 820,0000 | 840,0000 | 807,2791 | 28.656.200 |
| 13 mar 2024 | 830,0000 | 850,0000 | 830,0000 | 835,0000 | 802,4738 | 44.352.200 |
| 08 mar 2024 | 820,0000 | 835,0000 | 820,0000 | 825,0000 | 792,8634 | 34.922.300 |
| 07 mar 2024 | 805,0000 | 830,0000 | 805,0000 | 820,0000 | 788,0582 | 28.727.700 |
| 06 mar 2024 | 810,0000 | 820,0000 | 800,0000 | 800,0000 | 768,8372 | 34.152.300 |
| 05 mar 2024 | 820,0000 | 825,0000 | 805,0000 | 805,0000 | 773,6425 | 14.610.200 |
| 04 mar 2024 | 830,0000 | 830,0000 | 810,0000 | 820,0000 | 788,0582 | 17.947.900 |
| 01 mar 2024 | 840,0000 | 845,0000 | 820,0000 | 825,0000 | 792,8634 | 12.745.400 |
| 29 feb 2024 | 830,0000 | 845,0000 | 820,0000 | 835,0000 | 802,4738 | 31.965.300 |
| 28 feb 2024 | 845,0000 | 845,0000 | 830,0000 | 830,0000 | 797,6686 | 11.992.200 |
| 27 feb 2024 | 855,0000 | 855,0000 | 835,0000 | 835,0000 | 802,4738 | 28.969.400 |
| 26 feb 2024 | 840,0000 | 860,0000 | 840,0000 | 850,0000 | 816,8895 | 32.684.700 |
| 23 feb 2024 | 835,0000 | 845,0000 | 830,0000 | 840,0000 | 807,2791 | 28.958.700 |
| 22 feb 2024 | 800,0000 | 850,0000 | 800,0000 | 835,0000 | 802,4738 | 93.105.700 |
| 21 feb 2024 | 790,0000 | 795,0000 | 775,0000 | 795,0000 | 764,0320 | 53.547.600 |
| 20 feb 2024 | 760,0000 | 795,0000 | 760,0000 | 785,0000 | 754,4215 | 75.500.900 |
| 19 feb 2024 | 775,0000 | 795,0000 | 760,0000 | 760,0000 | 730,3953 | 42.176.800 |
| 16 feb 2024 | 825,0000 | 825,0000 | 765,0000 | 775,0000 | 744,8110 | 82.558.800 |
| 15 feb 2024 | 825,0000 | 830,0000 | 815,0000 | 825,0000 | 792,8634 | 16.310.800 |
| 13 feb 2024 | 815,0000 | 825,0000 | 810,0000 | 820,0000 | 788,0582 | 19.251.200 |
| 12 feb 2024 | 830,0000 | 830,0000 | 810,0000 | 815,0000 | 783,2529 | 29.948.200 |
| 07 feb 2024 | 835,0000 | 845,0000 | 820,0000 | 830,0000 | 797,6686 | 28.030.000 |
| 06 feb 2024 | 820,0000 | 845,0000 | 815,0000 | 830,0000 | 797,6686 | 33.248.900 |
| 05 feb 2024 | 820,0000 | 825,0000 | 800,0000 | 810,0000 | 778,4477 | 41.870.700 |
| 02 feb 2024 | 855,0000 | 855,0000 | 810,0000 | 820,0000 | 788,0582 | 54.014.600 |
| 01 feb 2024 | 850,0000 | 865,0000 | 835,0000 | 855,0000 | 821,6948 | 73.475.900 |
| 31 ene 2024 | 830,0000 | 850,0000 | 825,0000 | 850,0000 | 816,8895 | 67.867.200 |
| 30 ene 2024 | 835,0000 | 835,0000 | 820,0000 | 830,0000 | 797,6686 | 28.560.800 |
| 29 ene 2024 | 820,0000 | 835,0000 | 815,0000 | 835,0000 | 802,4738 | 44.594.700 |
| 26 ene 2024 | 825,0000 | 835,0000 | 810,0000 | 820,0000 | 788,0582 | 38.181.400 |
| 25 ene 2024 | 830,0000 | 835,0000 | 825,0000 | 825,0000 | 792,8634 | 42.519.300 |
| 24 ene 2024 | 825,0000 | 835,0000 | 815,0000 | 825,0000 | 792,8634 | 55.847.400 |
| 23 ene 2024 | 815,0000 | 825,0000 | 805,0000 | 825,0000 | 792,8634 | 71.171.300 |
| 22 ene 2024 | 800,0000 | 815,0000 | 790,0000 | 810,0000 | 778,4477 | 53.875.700 |
| 19 ene 2024 | 800,0000 | 810,0000 | 780,0000 | 800,0000 | 768,8372 | 57.996.900 |
| 18 ene 2024 | 800,0000 | 805,0000 | 790,0000 | 800,0000 | 768,8372 | 30.527.700 |
| 17 ene 2024 | 810,0000 | 810,0000 | 790,0000 | 800,0000 | 768,8372 | 38.196.300 |
| 16 ene 2024 | 810,0000 | 815,0000 | 800,0000 | 810,0000 | 778,4477 | 31.744.500 |
| 15 ene 2024 | 810,0000 | 815,0000 | 795,0000 | 810,0000 | 778,4477 | 49.310.000 |
| 12 ene 2024 | 810,0000 | 815,0000 | 790,0000 | 810,0000 | 778,4477 | 44.117.300 |
| 11 ene 2024 | 770,0000 | 815,0000 | 765,0000 | 810,0000 | 778,4477 | 108.929.200 |
| 10 ene 2024 | 765,0000 | 780,0000 | 755,0000 | 770,0000 | 740,0058 | 49.852.900 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.