Mercados españoles abiertos en 7 hrs 26 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0860 +0,0001 (+0,01%) Petróleo Brent
82,55 -0,33 (-0,40%) Bitcoin EUR
64.733,18 -972,43 (-1,48%)
PT Adira Dinamika Multi Finance Tbk (ADMF.JK)
Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
Al cierre: 04:05PM WIB
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 | 12.550,0000 | 13.500,0000 | 12.550,0000 | 13.000,0000 | 13.000,0000 | 426.000 |
| 20 may 2024 | 11.750,0000 | 12.450,0000 | 11.750,0000 | 12.300,0000 | 12.300,0000 | 359.100 |
| 17 may 2024 | 11.775,0000 | 11.850,0000 | 11.700,0000 | 11.750,0000 | 11.750,0000 | 58.600 |
| 16 may 2024 | 11.750,0000 | 11.850,0000 | 11.725,0000 | 11.775,0000 | 11.775,0000 | 57.500 |
| 15 may 2024 | 11.775,0000 | 11.825,0000 | 11.725,0000 | 11.750,0000 | 11.750,0000 | 32.600 |
| 14 may 2024 | 11.775,0000 | 11.850,0000 | 11.700,0000 | 11.800,0000 | 11.800,0000 | 20.900 |
| 13 may 2024 | 11.950,0000 | 11.950,0000 | 11.725,0000 | 11.775,0000 | 11.775,0000 | 30.600 |
| 08 may 2024 | 12.050,0000 | 12.050,0000 | 11.800,0000 | 11.925,0000 | 11.925,0000 | 47.200 |
| 07 may 2024 | 11.975,0000 | 11.975,0000 | 11.800,0000 | 11.900,0000 | 11.900,0000 | 153.400 |
| 06 may 2024 | 12.100,0000 | 12.200,0000 | 11.800,0000 | 12.000,0000 | 12.000,0000 | 182.800 |
| 03 may 2024 | 12.000,0000 | 12.100,0000 | 11.975,0000 | 12.100,0000 | 12.100,0000 | 45.300 |
| 02 may 2024 | 12.075,0000 | 12.175,0000 | 11.975,0000 | 12.000,0000 | 12.000,0000 | 104.800 |
| 30 abr 2024 | 12.200,0000 | 12.225,0000 | 11.900,0000 | 12.075,0000 | 12.075,0000 | 238.900 |
| 29 abr 2024 | 12.075,0000 | 12.300,0000 | 11.975,0000 | 12.200,0000 | 12.200,0000 | 40.800 |
| 26 abr 2024 | 12.425,0000 | 12.575,0000 | 11.300,0000 | 12.025,0000 | 12.025,0000 | 394.800 |
| 25 abr 2024 | 12.525,0000 | 12.550,0000 | 12.200,0000 | 12.425,0000 | 12.425,0000 | 45.300 |
| 24 abr 2024 | 12.425,0000 | 12.600,0000 | 12.300,0000 | 12.500,0000 | 12.500,0000 | 77.800 |
| 23 abr 2024 | 12.200,0000 | 12.600,0000 | 12.200,0000 | 12.425,0000 | 12.425,0000 | 81.200 |
| 22 abr 2024 | 12.100,0000 | 12.250,0000 | 12.050,0000 | 12.250,0000 | 12.250,0000 | 104.400 |
| 19 abr 2024 | 12.275,0000 | 12.275,0000 | 11.900,0000 | 12.100,0000 | 12.100,0000 | 172.700 |
| 18 abr 2024 | 12.800,0000 | 12.800,0000 | 12.225,0000 | 12.250,0000 | 12.250,0000 | 563.700 |
| 17 abr 2024 | 13.175,0000 | 13.200,0000 | 12.800,0000 | 12.800,0000 | 12.800,0000 | 320.200 |
| 16 abr 2024 | 14.225,0000 | 14.225,0000 | 12.400,0000 | 13.200,0000 | 13.200,0000 | 1.275.600 |
| 16 abr 2024 | 972 Dividendo | |||||
| 05 abr 2024 | 14.025,0000 | 14.275,0000 | 14.000,0000 | 14.275,0000 | 13.303,0000 | 798.300 |
| 04 abr 2024 | 14.100,0000 | 14.125,0000 | 13.975,0000 | 14.025,0000 | 13.070,0234 | 442.600 |
| 03 abr 2024 | 14.300,0000 | 14.300,0000 | 13.950,0000 | 14.000,0000 | 13.046,7256 | 381.100 |
| 02 abr 2024 | 13.500,0000 | 14.300,0000 | 13.475,0000 | 14.150,0000 | 13.186,5117 | 1.814.900 |
| 01 abr 2024 | 13.550,0000 | 13.725,0000 | 13.425,0000 | 13.600,0000 | 12.673,9619 | 183.900 |
| 28 mar 2024 | 13.700,0000 | 13.750,0000 | 13.375,0000 | 13.425,0000 | 12.510,8779 | 167.100 |
| 27 mar 2024 | 13.750,0000 | 13.950,0000 | 13.600,0000 | 13.650,0000 | 12.720,5576 | 322.500 |
| 26 mar 2024 | 13.775,0000 | 13.775,0000 | 13.500,0000 | 13.700,0000 | 12.767,1523 | 77.400 |
| 25 mar 2024 | 13.700,0000 | 13.700,0000 | 13.425,0000 | 13.650,0000 | 12.720,5576 | 98.400 |
| 22 mar 2024 | 13.550,0000 | 13.650,0000 | 13.250,0000 | 13.525,0000 | 12.604,0684 | 169.200 |
| 21 mar 2024 | 13.675,0000 | 13.700,0000 | 13.475,0000 | 13.550,0000 | 12.627,3662 | 124.000 |
| 20 mar 2024 | 13.625,0000 | 13.825,0000 | 13.500,0000 | 13.675,0000 | 12.743,8555 | 133.700 |
| 19 mar 2024 | 13.700,0000 | 13.775,0000 | 13.475,0000 | 13.500,0000 | 12.580,7715 | 93.400 |
| 18 mar 2024 | 13.675,0000 | 13.750,0000 | 13.525,0000 | 13.625,0000 | 12.697,2598 | 73.600 |
| 15 mar 2024 | 13.775,0000 | 13.775,0000 | 13.500,0000 | 13.625,0000 | 12.697,2598 | 80.000 |
| 14 mar 2024 | 13.225,0000 | 14.000,0000 | 13.225,0000 | 13.775,0000 | 12.837,0459 | 144.700 |
| 13 mar 2024 | 13.500,0000 | 13.500,0000 | 13.200,0000 | 13.200,0000 | 12.301,1982 | 113.700 |
| 08 mar 2024 | 13.350,0000 | 13.650,0000 | 13.350,0000 | 13.500,0000 | 12.580,7715 | 135.200 |
| 07 mar 2024 | 13.275,0000 | 13.350,0000 | 13.225,0000 | 13.350,0000 | 12.440,9844 | 143.700 |
| 06 mar 2024 | 12.900,0000 | 13.325,0000 | 12.850,0000 | 13.325,0000 | 12.417,6865 | 69.300 |
| 05 mar 2024 | 13.425,0000 | 13.425,0000 | 12.900,0000 | 13.000,0000 | 12.114,8164 | 115.700 |
| 04 mar 2024 | 13.500,0000 | 13.550,0000 | 13.175,0000 | 13.225,0000 | 12.324,4961 | 127.500 |
| 01 mar 2024 | 13.500,0000 | 13.800,0000 | 13.300,0000 | 13.500,0000 | 12.580,7715 | 188.500 |
| 29 feb 2024 | 13.500,0000 | 13.650,0000 | 13.350,0000 | 13.525,0000 | 12.604,0684 | 150.500 |
| 28 feb 2024 | 13.325,0000 | 14.100,0000 | 13.100,0000 | 13.500,0000 | 12.580,7715 | 352.700 |
| 27 feb 2024 | 12.850,0000 | 13.350,0000 | 12.825,0000 | 13.300,0000 | 12.394,3896 | 293.900 |
| 26 feb 2024 | 13.200,0000 | 13.200,0000 | 12.700,0000 | 12.800,0000 | 11.928,4346 | 198.900 |
| 23 feb 2024 | 13.625,0000 | 13.625,0000 | 13.050,0000 | 13.200,0000 | 12.301,1982 | 187.900 |
| 22 feb 2024 | 12.900,0000 | 13.900,0000 | 12.800,0000 | 13.625,0000 | 12.697,2598 | 945.800 |
| 21 feb 2024 | 12.325,0000 | 12.900,0000 | 12.225,0000 | 12.900,0000 | 12.021,6260 | 333.500 |
| 20 feb 2024 | 12.050,0000 | 12.400,0000 | 12.025,0000 | 12.275,0000 | 11.439,1826 | 133.900 |
| 19 feb 2024 | 12.000,0000 | 12.100,0000 | 11.950,0000 | 12.025,0000 | 11.206,2051 | 94.400 |
| 16 feb 2024 | 11.925,0000 | 12.000,0000 | 11.825,0000 | 12.000,0000 | 11.182,9072 | 124.800 |
| 15 feb 2024 | 12.125,0000 | 12.500,0000 | 11.775,0000 | 11.925,0000 | 11.113,0146 | 304.300 |
| 13 feb 2024 | 12.025,0000 | 12.650,0000 | 11.700,0000 | 12.075,0000 | 11.252,8008 | 417.100 |
| 12 feb 2024 | 11.350,0000 | 12.200,0000 | 11.325,0000 | 11.950,0000 | 11.136,3125 | 276.400 |
| 07 feb 2024 | 11.450,0000 | 11.475,0000 | 11.350,0000 | 11.350,0000 | 10.577,1670 | 53.000 |
| 06 feb 2024 | 11.300,0000 | 11.450,0000 | 11.250,0000 | 11.400,0000 | 10.623,7617 | 73.900 |
| 05 feb 2024 | 11.250,0000 | 11.300,0000 | 11.200,0000 | 11.300,0000 | 10.530,5713 | 47.500 |
| 02 feb 2024 | 11.375,0000 | 11.375,0000 | 11.225,0000 | 11.250,0000 | 10.483,9756 | 44.600 |
| 01 feb 2024 | 11.600,0000 | 11.600,0000 | 11.325,0000 | 11.350,0000 | 10.577,1670 | 39.500 |
| 31 ene 2024 | 11.325,0000 | 11.425,0000 | 11.300,0000 | 11.325,0000 | 10.553,8691 | 29.500 |
| 30 ene 2024 | 11.300,0000 | 11.300,0000 | 11.225,0000 | 11.300,0000 | 10.530,5713 | 10.700 |
| 29 ene 2024 | 11.275,0000 | 11.300,0000 | 11.150,0000 | 11.225,0000 | 10.460,6777 | 27.900 |
| 26 ene 2024 | 11.175,0000 | 11.325,0000 | 11.125,0000 | 11.275,0000 | 10.507,2734 | 29.200 |
| 25 ene 2024 | 11.175,0000 | 11.175,0000 | 10.900,0000 | 11.175,0000 | 10.414,0830 | 36.600 |
| 24 ene 2024 | 11.250,0000 | 11.250,0000 | 11.125,0000 | 11.200,0000 | 10.437,3809 | 23.600 |
| 23 ene 2024 | 11.325,0000 | 11.375,0000 | 11.150,0000 | 11.200,0000 | 10.437,3809 | 151.100 |
| 22 ene 2024 | 11.450,0000 | 11.550,0000 | 11.325,0000 | 11.325,0000 | 10.553,8691 | 79.800 |
| 19 ene 2024 | 11.525,0000 | 11.525,0000 | 11.400,0000 | 11.475,0000 | 10.693,6553 | 47.600 |
| 18 ene 2024 | 11.425,0000 | 11.550,0000 | 11.375,0000 | 11.525,0000 | 10.740,2510 | 9900 |
| 17 ene 2024 | 11.550,0000 | 11.725,0000 | 11.350,0000 | 11.475,0000 | 10.693,6553 | 87.000 |
| 16 ene 2024 | 11.650,0000 | 11.750,0000 | 11.500,0000 | 11.600,0000 | 10.810,1436 | 87.000 |
| 15 ene 2024 | 11.600,0000 | 11.675,0000 | 11.525,0000 | 11.650,0000 | 10.856,7393 | 72.900 |
| 12 ene 2024 | 11.650,0000 | 11.650,0000 | 11.450,0000 | 11.500,0000 | 10.716,9531 | 83.500 |
| 11 ene 2024 | 11.475,0000 | 11.800,0000 | 11.425,0000 | 11.650,0000 | 10.856,7393 | 54.500 |
| 10 ene 2024 | 11.275,0000 | 11.875,0000 | 11.275,0000 | 11.550,0000 | 10.763,5488 | 152.600 |
| 09 ene 2024 | 11.200,0000 | 11.325,0000 | 11.175,0000 | 11.275,0000 | 10.507,2734 | 115.300 |
| 08 ene 2024 | 11.250,0000 | 11.275,0000 | 11.075,0000 | 11.200,0000 | 10.437,3809 | 67.900 |
| 05 ene 2024 | 10.975,0000 | 11.300,0000 | 10.950,0000 | 11.050,0000 | 10.297,5938 | 144.800 |
| 04 ene 2024 | 10.975,0000 | 11.000,0000 | 10.925,0000 | 10.975,0000 | 10.227,7012 | 58.600 |
| 03 ene 2024 | 10.900,0000 | 11.000,0000 | 10.900,0000 | 10.975,0000 | 10.227,7012 | 64.800 |
| 02 ene 2024 | 10.950,0000 | 11.000,0000 | 10.850,0000 | 10.900,0000 | 10.157,8076 | 58.900 |
| 29 dic 2023 | 10.950,0000 | 11.125,0000 | 10.925,0000 | 10.950,0000 | 10.204,4033 | 82.900 |
| 28 dic 2023 | 10.725,0000 | 11.300,0000 | 10.725,0000 | 10.925,0000 | 10.181,1055 | 147.500 |
| 27 dic 2023 | 10.700,0000 | 10.725,0000 | 10.625,0000 | 10.700,0000 | 9971,4258 | 79.000 |
| 22 dic 2023 | 10.700,0000 | 10.725,0000 | 10.650,0000 | 10.650,0000 | 9924,8301 | 39.300 |
| 21 dic 2023 | 10.700,0000 | 10.750,0000 | 10.650,0000 | 10.700,0000 | 9971,4258 | 19.300 |
| 20 dic 2023 | 10.725,0000 | 10.725,0000 | 10.625,0000 | 10.700,0000 | 9971,4258 | 23.900 |
| 19 dic 2023 | 10.600,0000 | 10.750,0000 | 10.525,0000 | 10.625,0000 | 9901,5332 | 50.700 |
| 18 dic 2023 | 10.500,0000 | 10.700,0000 | 10.450,0000 | 10.500,0000 | 9785,0439 | 183.200 |
| 15 dic 2023 | 10.525,0000 | 10.600,0000 | 10.475,0000 | 10.500,0000 | 9785,0439 | 92.600 |
| 14 dic 2023 | 10.450,0000 | 10.550,0000 | 10.400,0000 | 10.525,0000 | 9808,3418 | 89.100 |
| 13 dic 2023 | 10.550,0000 | 10.575,0000 | 10.425,0000 | 10.425,0000 | 9715,1514 | 96.400 |
| 12 dic 2023 | 10.550,0000 | 10.600,0000 | 10.450,0000 | 10.550,0000 | 9831,6396 | 52.200 |
| 11 dic 2023 | 10.700,0000 | 10.700,0000 | 10.550,0000 | 10.550,0000 | 9831,6396 | 84.200 |
| *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.