Mercados españoles cerrados

PT Adaro Energy Indonesia Tbk (ADRO.JK)

Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
2.760,00+30,00 (+1,10%)
Al cierre: 04:14PM WIB
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20242740,002790,002710,002760,002760,0048.533.700
18 abr 20242770,002770,002710,002730,002730,0034.871.800
17 abr 20242810,002830,002750,002750,002750,0040.039.100
16 abr 20242740,002840,002730,002810,002810,00136.392.000
05 abr 20242690,002720,002670,002700,002700,0015.325.400
04 abr 20242670,002720,002650,002690,002690,0023.186.300
03 abr 20242690,002720,002660,002680,002680,0034.356.700
02 abr 20242640,002690,002620,002690,002690,0027.768.300
01 abr 20242700,002700,002610,002640,002640,0031.687.700
28 mar 20242740,002760,002660,002700,002700,0056.468.900
27 mar 20242740,002760,002710,002720,002720,0031.905.100
26 mar 20242750,002750,002670,002740,002740,0049.687.500
25 mar 20242670,002670,002650,002670,002670,0034.644.500
22 mar 20242650,002680,002650,002650,002650,0017.572.900
21 mar 20242650,002700,002630,002650,002650,0037.138.200
20 mar 20242630,002660,002610,002650,002650,0022.774.100
19 mar 20242630,002660,002620,002630,002630,0022.185.600
18 mar 20242650,002670,002630,002630,002630,0025.311.200
15 mar 20242670,002670,002610,002660,002660,00168.791.600
14 mar 20242600,002670,002600,002670,002670,0042.981.600
13 mar 20242670,002670,002590,002600,002600,0051.867.100
08 mar 20242700,002720,002660,002670,002670,0033.227.300
07 mar 20242670,002730,002640,002700,002700,0077.030.200
06 mar 20242630,002700,002590,002670,002670,0091.548.800
05 mar 20242550,002630,002550,002630,002630,0084.971.100
04 mar 20242520,002550,002500,002540,002540,0072.476.200
01 mar 20242450,002490,002430,002490,002490,0060.143.900
29 feb 20242410,002420,002390,002420,002420,0038.652.900
28 feb 20242390,002410,002380,002400,002400,0023.551.500
27 feb 20242400,002410,002360,002380,002380,0036.577.400
26 feb 20242420,002420,002360,002370,002370,0048.399.600
23 feb 20242440,002450,002410,002420,002420,0015.467.200
22 feb 20242420,002440,002390,002440,002440,0028.109.200
21 feb 20242430,002440,002400,002420,002420,0028.164.400
20 feb 20242440,002470,002400,002430,002430,0057.998.500
19 feb 20242510,002510,002430,002430,002430,0035.027.700
16 feb 20242520,002530,002490,002520,002520,0031.491.500
15 feb 20242550,002570,002480,002510,002510,0055.071.200
13 feb 20242470,002490,002460,002480,002480,0018.443.100
12 feb 20242460,002490,002450,002470,002470,0023.773.700
07 feb 20242460,002470,002440,002460,002460,0024.460.000
06 feb 20242450,002470,002440,002460,002460,0032.861.600
05 feb 20242420,002470,002420,002430,002430,0031.425.600
02 feb 20242420,002440,002390,002420,002420,0041.242.500
01 feb 20242420,002450,002390,002420,002420,0032.940.300
31 ene 20242410,002450,002390,002400,002400,0028.213.000
30 ene 20242390,002400,002360,002390,002390,0029.384.100
29 ene 20242380,002410,002370,002400,002400,0025.857.300
26 ene 20242360,002390,002330,002380,002380,0035.850.900
25 ene 20242340,002380,002340,002360,002360,0033.787.500
24 ene 20242350,002380,002320,002340,002340,0036.025.300
23 ene 20242400,002410,002320,002350,002350,0080.570.400
22 ene 20242430,002440,002390,002400,002400,0042.375.200
19 ene 20242460,002480,002430,002430,002430,0033.060.200
18 ene 20242490,002490,002450,002460,002460,0026.521.000
17 ene 20242500,002520,002470,002490,002490,0023.991.600
16 ene 20242510,002520,002480,002500,002500,0024.464.000
15 ene 20242480,002530,002480,002510,002510,0041.068.200
12 ene 20242450,002480,002440,002480,002480,0036.980.800
11 ene 20242460,002460,002440,002450,002450,0018.591.600
10 ene 20242460,002460,002440,002460,002460,0022.865.400
09 ene 20242450,002460,002410,002430,002430,0037.607.800
08 ene 20242450,002490,002430,002440,002440,0061.501.200
05 ene 20242490,002490,002440,002440,002440,0047.595.800
04 ene 20242420,002470,002420,002460,002460,0061.464.500
03 ene 20242460,002460,002410,002410,002410,0071.643.200
02 ene 20242380,002490,002380,002490,002490,0075.818.300
29 dic 20232410,002430,002370,002380,002380,00124.776.700
29 dic 2023199.98 Dividendo
28 dic 20232600,002610,002560,002580,002380,0284.319.700
27 dic 20232600,002630,002580,002590,002389,2457.605.200
22 dic 20232600,002610,002580,002590,002389,2429.264.900
21 dic 20232580,002610,002570,002600,002398,4734.194.600
20 dic 20232600,002640,002580,002580,002380,0251.466.300
19 dic 20232580,002620,002570,002600,002398,4767.987.900
18 dic 20232530,002550,002470,002510,002315,4525.316.200
15 dic 20232490,002570,002490,002520,002324,6752.881.100
14 dic 20232460,002510,002440,002490,002297,0023.293.600
13 dic 20232510,002510,002430,002450,002260,1051.005.200
12 dic 20232560,002570,002520,002550,002352,3521.613.800
11 dic 20232580,002600,002530,002560,002361,5730.840.100
08 dic 20232570,002600,002550,002560,002361,5741.613.300
07 dic 20232560,002600,002500,002530,002333,9040.972.500
06 dic 20232510,002540,002500,002530,002333,9018.067.600
05 dic 20232570,002580,002490,002510,002315,4542.476.700
04 dic 20232580,002610,002550,002560,002361,5724.493.200
01 dic 20232640,002650,002550,002560,002361,5735.005.000
30 nov 20232590,002620,002570,002620,002416,9245.144.600
29 nov 20232590,002610,002560,002580,002380,0215.113.600
28 nov 20232560,002620,002560,002580,002380,0219.680.900
27 nov 20232540,002600,002540,002550,002352,3519.835.100
24 nov 20232550,002580,002510,002540,002343,1229.571.200
23 nov 20232600,002610,002530,002550,002352,3524.567.400
22 nov 20232610,002620,002570,002590,002389,2422.390.500
21 nov 20232540,002610,002540,002610,002407,6931.763.500
20 nov 20232550,002560,002530,002550,002352,3516.184.700
17 nov 20232500,002550,002500,002540,002343,1217.834.500
16 nov 20232510,002530,002470,002530,002333,9018.745.300
15 nov 20232520,002560,002490,002510,002315,4533.971.500
14 nov 20232480,002520,002450,002480,002287,7737.330.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...