Mercados españoles abiertos en 5 hrs
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.646,23 -300,70 (-0,77%) Dólar/Euro
1,0862 +0,0004 (+0,03%) Petróleo Brent
82,22 -0,66 (-0,80%) Bitcoin EUR
64.581,36 -888,29 (-1,36%)
PT Adhi Karya (Persero) Tbk (ADHI.JK)
Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
A partir del 04:11PM WIB. Mercado abierto.
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0,0000 | - |
| 20 may 2024 | 230,0000 | 240,0000 | 228,0000 | 232,0000 | 232,0000 | 39.729.600 |
| 17 may 2024 | 228,0000 | 232,0000 | 226,0000 | 228,0000 | 228,0000 | 10.567.200 |
| 16 may 2024 | 222,0000 | 232,0000 | 222,0000 | 228,0000 | 228,0000 | 17.054.700 |
| 15 may 2024 | 224,0000 | 228,0000 | 218,0000 | 222,0000 | 222,0000 | 15.553.200 |
| 14 may 2024 | 222,0000 | 228,0000 | 222,0000 | 222,0000 | 222,0000 | 5.947.400 |
| 13 may 2024 | 224,0000 | 228,0000 | 220,0000 | 224,0000 | 224,0000 | 18.683.200 |
| 08 may 2024 | 238,0000 | 240,0000 | 222,0000 | 224,0000 | 224,0000 | 33.618.900 |
| 07 may 2024 | 236,0000 | 242,0000 | 236,0000 | 238,0000 | 238,0000 | 12.016.100 |
| 06 may 2024 | 242,0000 | 246,0000 | 234,0000 | 236,0000 | 236,0000 | 17.994.200 |
| 03 may 2024 | 250,0000 | 250,0000 | 240,0000 | 240,0000 | 240,0000 | 15.412.600 |
| 02 may 2024 | 258,0000 | 260,0000 | 246,0000 | 248,0000 | 248,0000 | 23.380.200 |
| 30 abr 2024 | 256,0000 | 262,0000 | 254,0000 | 258,0000 | 258,0000 | 19.154.900 |
| 29 abr 2024 | 254,0000 | 260,0000 | 252,0000 | 254,0000 | 254,0000 | 8.946.000 |
| 26 abr 2024 | 262,0000 | 266,0000 | 254,0000 | 254,0000 | 254,0000 | 11.955.200 |
| 25 abr 2024 | 268,0000 | 270,0000 | 260,0000 | 260,0000 | 260,0000 | 12.412.300 |
| 24 abr 2024 | 274,0000 | 276,0000 | 266,0000 | 268,0000 | 268,0000 | 8.868.000 |
| 23 abr 2024 | 276,0000 | 280,0000 | 270,0000 | 272,0000 | 272,0000 | 9.228.400 |
| 22 abr 2024 | 264,0000 | 278,0000 | 260,0000 | 274,0000 | 274,0000 | 26.949.300 |
| 19 abr 2024 | 272,0000 | 276,0000 | 256,0000 | 262,0000 | 262,0000 | 19.353.100 |
| 18 abr 2024 | 276,0000 | 280,0000 | 272,0000 | 272,0000 | 272,0000 | 8.075.200 |
| 17 abr 2024 | 278,0000 | 284,0000 | 276,0000 | 276,0000 | 276,0000 | 11.115.500 |
| 16 abr 2024 | 282,0000 | 282,0000 | 274,0000 | 276,0000 | 276,0000 | 18.177.900 |
| 05 abr 2024 | 286,0000 | 286,0000 | 278,0000 | 282,0000 | 282,0000 | 23.564.600 |
| 04 abr 2024 | 266,0000 | 288,0000 | 266,0000 | 282,0000 | 282,0000 | 29.304.800 |
| 03 abr 2024 | 290,0000 | 290,0000 | 282,0000 | 282,0000 | 282,0000 | 17.992.900 |
| 02 abr 2024 | 290,0000 | 296,0000 | 284,0000 | 288,0000 | 288,0000 | 17.874.800 |
| 01 abr 2024 | 292,0000 | 296,0000 | 284,0000 | 288,0000 | 288,0000 | 28.703.600 |
| 28 mar 2024 | 302,0000 | 304,0000 | 292,0000 | 292,0000 | 292,0000 | 28.532.400 |
| 27 mar 2024 | 302,0000 | 308,0000 | 298,0000 | 302,0000 | 302,0000 | 17.001.900 |
| 26 mar 2024 | 308,0000 | 308,0000 | 300,0000 | 302,0000 | 302,0000 | 15.607.700 |
| 25 mar 2024 | 314,0000 | 314,0000 | 300,0000 | 306,0000 | 306,0000 | 19.293.800 |
| 22 mar 2024 | 310,0000 | 312,0000 | 304,0000 | 308,0000 | 308,0000 | 17.149.000 |
| 21 mar 2024 | 304,0000 | 312,0000 | 302,0000 | 308,0000 | 308,0000 | 32.759.000 |
| 20 mar 2024 | 312,0000 | 316,0000 | 298,0000 | 302,0000 | 302,0000 | 71.070.900 |
| 19 mar 2024 | 302,0000 | 320,0000 | 298,0000 | 310,0000 | 310,0000 | 90.201.200 |
| 18 mar 2024 | 290,0000 | 304,0000 | 290,0000 | 302,0000 | 302,0000 | 46.691.400 |
| 15 mar 2024 | 300,0000 | 302,0000 | 290,0000 | 290,0000 | 290,0000 | 77.585.700 |
| 14 mar 2024 | 296,0000 | 302,0000 | 294,0000 | 300,0000 | 300,0000 | 15.375.500 |
| 13 mar 2024 | 300,0000 | 310,0000 | 296,0000 | 296,0000 | 296,0000 | 25.862.400 |
| 08 mar 2024 | 312,0000 | 322,0000 | 296,0000 | 298,0000 | 298,0000 | 160.852.300 |
| 07 mar 2024 | 292,0000 | 294,0000 | 288,0000 | 292,0000 | 292,0000 | 9.204.100 |
| 06 mar 2024 | 290,0000 | 294,0000 | 288,0000 | 292,0000 | 292,0000 | 18.696.700 |
| 05 mar 2024 | 284,0000 | 308,0000 | 284,0000 | 290,0000 | 290,0000 | 119.270.500 |
| 04 mar 2024 | 294,0000 | 296,0000 | 282,0000 | 284,0000 | 284,0000 | 24.064.900 |
| 01 mar 2024 | 296,0000 | 298,0000 | 290,0000 | 292,0000 | 292,0000 | 10.438.800 |
| 29 feb 2024 | 296,0000 | 306,0000 | 290,0000 | 296,0000 | 296,0000 | 40.511.800 |
| 28 feb 2024 | 298,0000 | 298,0000 | 292,0000 | 292,0000 | 292,0000 | 12.522.300 |
| 27 feb 2024 | 298,0000 | 300,0000 | 292,0000 | 292,0000 | 292,0000 | 10.038.100 |
| 26 feb 2024 | 300,0000 | 306,0000 | 296,0000 | 298,0000 | 298,0000 | 16.814.100 |
| 23 feb 2024 | 298,0000 | 304,0000 | 294,0000 | 300,0000 | 300,0000 | 14.637.800 |
| 22 feb 2024 | 296,0000 | 304,0000 | 296,0000 | 298,0000 | 298,0000 | 21.912.400 |
| 21 feb 2024 | 304,0000 | 308,0000 | 294,0000 | 296,0000 | 296,0000 | 32.321.700 |
| 20 feb 2024 | 298,0000 | 310,0000 | 290,0000 | 304,0000 | 304,0000 | 48.335.500 |
| 19 feb 2024 | 322,0000 | 326,0000 | 294,0000 | 298,0000 | 298,0000 | 92.089.000 |
| 16 feb 2024 | 352,0000 | 364,0000 | 320,0000 | 322,0000 | 322,0000 | 269.187.000 |
| 15 feb 2024 | 294,0000 | 362,0000 | 294,0000 | 352,0000 | 352,0000 | 513.955.600 |
| 13 feb 2024 | 288,0000 | 294,0000 | 282,0000 | 292,0000 | 292,0000 | 35.057.300 |
| 12 feb 2024 | 284,0000 | 290,0000 | 282,0000 | 284,0000 | 284,0000 | 16.528.500 |
| 07 feb 2024 | 288,0000 | 290,0000 | 282,0000 | 284,0000 | 284,0000 | 9.653.100 |
| 06 feb 2024 | 286,0000 | 292,0000 | 284,0000 | 286,0000 | 286,0000 | 20.182.500 |
| 05 feb 2024 | 282,0000 | 304,0000 | 280,0000 | 286,0000 | 286,0000 | 49.830.400 |
| 02 feb 2024 | 282,0000 | 284,0000 | 280,0000 | 282,0000 | 282,0000 | 4.191.200 |
| 01 feb 2024 | 282,0000 | 284,0000 | 280,0000 | 282,0000 | 282,0000 | 5.128.300 |
| 31 ene 2024 | 282,0000 | 288,0000 | 280,0000 | 282,0000 | 282,0000 | 9.308.300 |
| 30 ene 2024 | 288,0000 | 290,0000 | 280,0000 | 282,0000 | 282,0000 | 10.768.300 |
| 29 ene 2024 | 286,0000 | 294,0000 | 284,0000 | 286,0000 | 286,0000 | 15.033.900 |
| 26 ene 2024 | 290,0000 | 292,0000 | 284,0000 | 286,0000 | 286,0000 | 7.631.100 |
| 25 ene 2024 | 286,0000 | 298,0000 | 286,0000 | 290,0000 | 290,0000 | 6.874.500 |
| 24 ene 2024 | 302,0000 | 304,0000 | 286,0000 | 290,0000 | 290,0000 | 27.490.300 |
| 23 ene 2024 | 302,0000 | 306,0000 | 298,0000 | 302,0000 | 302,0000 | 11.105.000 |
| 22 ene 2024 | 320,0000 | 322,0000 | 298,0000 | 302,0000 | 302,0000 | 40.852.400 |
| 19 ene 2024 | 322,0000 | 324,0000 | 318,0000 | 320,0000 | 320,0000 | 6.217.700 |
| 18 ene 2024 | 324,0000 | 326,0000 | 316,0000 | 322,0000 | 322,0000 | 13.630.800 |
| 17 ene 2024 | 318,0000 | 336,0000 | 318,0000 | 322,0000 | 322,0000 | 35.956.100 |
| 16 ene 2024 | 316,0000 | 320,0000 | 314,0000 | 318,0000 | 318,0000 | 9.596.400 |
| 15 ene 2024 | 314,0000 | 320,0000 | 312,0000 | 314,0000 | 314,0000 | 11.574.700 |
| 12 ene 2024 | 318,0000 | 320,0000 | 312,0000 | 316,0000 | 316,0000 | 8.501.700 |
| 11 ene 2024 | 312,0000 | 320,0000 | 312,0000 | 318,0000 | 318,0000 | 13.311.200 |
| 10 ene 2024 | 310,0000 | 316,0000 | 308,0000 | 312,0000 | 312,0000 | 12.351.900 |
| 09 ene 2024 | 308,0000 | 314,0000 | 308,0000 | 308,0000 | 308,0000 | 9.866.200 |
| 08 ene 2024 | 318,0000 | 326,0000 | 310,0000 | 312,0000 | 312,0000 | 30.303.000 |
| 05 ene 2024 | 318,0000 | 322,0000 | 318,0000 | 318,0000 | 318,0000 | 4.647.900 |
| 04 ene 2024 | 316,0000 | 322,0000 | 316,0000 | 318,0000 | 318,0000 | 14.969.000 |
| 03 ene 2024 | 318,0000 | 320,0000 | 312,0000 | 318,0000 | 318,0000 | 11.082.700 |
| 02 ene 2024 | 312,0000 | 324,0000 | 310,0000 | 318,0000 | 318,0000 | 22.853.100 |
| 29 dic 2023 | 312,0000 | 314,0000 | 308,0000 | 312,0000 | 312,0000 | 9.563.000 |
| 28 dic 2023 | 314,0000 | 318,0000 | 310,0000 | 312,0000 | 312,0000 | 9.444.400 |
| 27 dic 2023 | 306,0000 | 324,0000 | 306,0000 | 312,0000 | 312,0000 | 17.569.000 |
| 22 dic 2023 | 316,0000 | 318,0000 | 306,0000 | 310,0000 | 310,0000 | 25.740.800 |
| 21 dic 2023 | 322,0000 | 322,0000 | 314,0000 | 316,0000 | 316,0000 | 13.124.500 |
| 20 dic 2023 | 320,0000 | 326,0000 | 318,0000 | 322,0000 | 322,0000 | 11.040.900 |
| 19 dic 2023 | 322,0000 | 326,0000 | 312,0000 | 318,0000 | 318,0000 | 24.873.000 |
| 18 dic 2023 | 340,0000 | 346,0000 | 322,0000 | 324,0000 | 324,0000 | 37.012.800 |
| 15 dic 2023 | 348,0000 | 360,0000 | 340,0000 | 340,0000 | 340,0000 | 63.903.000 |
| 14 dic 2023 | 330,0000 | 364,0000 | 330,0000 | 346,0000 | 346,0000 | 183.872.100 |
| 13 dic 2023 | 330,0000 | 340,0000 | 326,0000 | 330,0000 | 330,0000 | 23.432.300 |
| 12 dic 2023 | 338,0000 | 346,0000 | 324,0000 | 330,0000 | 330,0000 | 30.963.500 |
| 11 dic 2023 | 352,0000 | 356,0000 | 336,0000 | 338,0000 | 338,0000 | 24.594.500 |
| 08 dic 2023 | 354,0000 | 356,0000 | 350,0000 | 350,0000 | 350,0000 | 14.919.200 |
| *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.