Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0768 +0,0040 (+0,38%) Petróleo Brent
82,82 -0,14 (-0,17%) Oro
2.310,10 +1,50 (+0,06%) Bitcoin EUR
59.211,14 +13,99 (+0,02%)
PT Asuransi Dayin Mitra Tbk (ASDM.JK)
Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
Al cierre: 03:27PM WIB
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 466,0000 | 468,0000 | 460,0000 | 466,0000 | 466,0000 | 25.300 |
| 02 may 2024 | 466,0000 | 468,0000 | 462,0000 | 466,0000 | 466,0000 | 16.300 |
| 30 abr 2024 | 454,0000 | 468,0000 | 454,0000 | 466,0000 | 466,0000 | 31.700 |
| 29 abr 2024 | 446,0000 | 456,0000 | 444,0000 | 452,0000 | 452,0000 | 43.500 |
| 26 abr 2024 | 460,0000 | 464,0000 | 440,0000 | 446,0000 | 446,0000 | 103.500 |
| 25 abr 2024 | 468,0000 | 470,0000 | 450,0000 | 454,0000 | 454,0000 | 53.100 |
| 24 abr 2024 | 468,0000 | 470,0000 | 466,0000 | 466,0000 | 466,0000 | 1500 |
| 23 abr 2024 | 466,0000 | 470,0000 | 466,0000 | 470,0000 | 470,0000 | 1300 |
| 22 abr 2024 | 466,0000 | 470,0000 | 456,0000 | 470,0000 | 470,0000 | 21.900 |
| 19 abr 2024 | 474,0000 | 474,0000 | 458,0000 | 466,0000 | 466,0000 | 7900 |
| 18 abr 2024 | 464,0000 | 474,0000 | 452,0000 | 474,0000 | 474,0000 | 20.100 |
| 17 abr 2024 | 484,0000 | 486,0000 | 456,0000 | 460,0000 | 460,0000 | 109.300 |
| 16 abr 2024 | 492,0000 | 492,0000 | 454,0000 | 486,0000 | 486,0000 | 64.100 |
| 05 abr 2024 | 494,0000 | 494,0000 | 492,0000 | 494,0000 | 494,0000 | 2700 |
| 04 abr 2024 | 494,0000 | 498,0000 | 490,0000 | 490,0000 | 490,0000 | 26.700 |
| 03 abr 2024 | 494,0000 | 498,0000 | 492,0000 | 492,0000 | 492,0000 | 63.100 |
| 02 abr 2024 | 505,0000 | 505,0000 | 492,0000 | 498,0000 | 498,0000 | 21.300 |
| 01 abr 2024 | 510,0000 | 510,0000 | 490,0000 | 492,0000 | 492,0000 | 115.700 |
| 28 mar 2024 | 500,0000 | 535,0000 | 500,0000 | 510,0000 | 510,0000 | 61.100 |
| 27 mar 2024 | 492,0000 | 505,0000 | 490,0000 | 505,0000 | 505,0000 | 44.400 |
| 26 mar 2024 | 498,0000 | 498,0000 | 492,0000 | 492,0000 | 492,0000 | 1200 |
| 25 mar 2024 | 498,0000 | 498,0000 | 492,0000 | 492,0000 | 492,0000 | 36.400 |
| 22 mar 2024 | 488,0000 | 500,0000 | 488,0000 | 500,0000 | 500,0000 | 347.800 |
| 21 mar 2024 | 496,0000 | 500,0000 | 490,0000 | 492,0000 | 492,0000 | 14.500 |
| 20 mar 2024 | 494,0000 | 496,0000 | 494,0000 | 496,0000 | 496,0000 | 1700 |
| 19 mar 2024 | 494,0000 | 500,0000 | 494,0000 | 494,0000 | 494,0000 | 361.100 |
| 18 mar 2024 | 494,0000 | 494,0000 | 490,0000 | 494,0000 | 494,0000 | 5200 |
| 15 mar 2024 | 496,0000 | 498,0000 | 494,0000 | 494,0000 | 494,0000 | 2000 |
| 14 mar 2024 | 496,0000 | 500,0000 | 492,0000 | 496,0000 | 496,0000 | 9800 |
| 13 mar 2024 | 490,0000 | 498,0000 | 490,0000 | 496,0000 | 496,0000 | 1800 |
| 08 mar 2024 | 490,0000 | 498,0000 | 490,0000 | 498,0000 | 498,0000 | 1500 |
| 07 mar 2024 | 498,0000 | 500,0000 | 496,0000 | 498,0000 | 498,0000 | 5900 |
| 06 mar 2024 | 492,0000 | 498,0000 | 488,0000 | 498,0000 | 498,0000 | 256.900 |
| 05 mar 2024 | 488,0000 | 500,0000 | 486,0000 | 486,0000 | 486,0000 | 30.800 |
| 04 mar 2024 | 496,0000 | 498,0000 | 486,0000 | 498,0000 | 498,0000 | 27.800 |
| 01 mar 2024 | 498,0000 | 500,0000 | 486,0000 | 498,0000 | 498,0000 | 455.600 |
| 29 feb 2024 | 488,0000 | 500,0000 | 486,0000 | 500,0000 | 500,0000 | 319.700 |
| 28 feb 2024 | 492,0000 | 505,0000 | 482,0000 | 500,0000 | 500,0000 | 264.400 |
| 27 feb 2024 | 492,0000 | 496,0000 | 484,0000 | 494,0000 | 494,0000 | 391.700 |
| 26 feb 2024 | 492,0000 | 494,0000 | 486,0000 | 494,0000 | 494,0000 | 12.000 |
| 23 feb 2024 | 498,0000 | 500,0000 | 482,0000 | 494,0000 | 494,0000 | 31.100 |
| 22 feb 2024 | 472,0000 | 500,0000 | 472,0000 | 500,0000 | 500,0000 | 73.800 |
| 21 feb 2024 | 484,0000 | 488,0000 | 478,0000 | 488,0000 | 488,0000 | 7700 |
| 20 feb 2024 | 482,0000 | 486,0000 | 478,0000 | 486,0000 | 486,0000 | 6200 |
| 19 feb 2024 | 480,0000 | 482,0000 | 470,0000 | 482,0000 | 482,0000 | 198.800 |
| 16 feb 2024 | 474,0000 | 480,0000 | 470,0000 | 478,0000 | 478,0000 | 900 |
| 15 feb 2024 | 468,0000 | 478,0000 | 466,0000 | 466,0000 | 466,0000 | 15.100 |
| 13 feb 2024 | 470,0000 | 474,0000 | 470,0000 | 474,0000 | 474,0000 | 4200 |
| 12 feb 2024 | 470,0000 | 472,0000 | 464,0000 | 468,0000 | 468,0000 | 8300 |
| 07 feb 2024 | 470,0000 | 472,0000 | 470,0000 | 472,0000 | 472,0000 | 6100 |
| 06 feb 2024 | 468,0000 | 470,0000 | 462,0000 | 470,0000 | 470,0000 | 5300 |
| 05 feb 2024 | 462,0000 | 472,0000 | 462,0000 | 470,0000 | 470,0000 | 100.300 |
| 02 feb 2024 | 466,0000 | 468,0000 | 462,0000 | 462,0000 | 462,0000 | 27.700 |
| 01 feb 2024 | 468,0000 | 468,0000 | 464,0000 | 464,0000 | 464,0000 | 69.900 |
| 31 ene 2024 | 466,0000 | 466,0000 | 464,0000 | 466,0000 | 466,0000 | 2800 |
| 30 ene 2024 | 466,0000 | 468,0000 | 466,0000 | 466,0000 | 466,0000 | 100.600 |
| 29 ene 2024 | 464,0000 | 466,0000 | 460,0000 | 464,0000 | 464,0000 | 10.300 |
| 26 ene 2024 | 466,0000 | 468,0000 | 464,0000 | 464,0000 | 464,0000 | 11.000 |
| 25 ene 2024 | 464,0000 | 468,0000 | 460,0000 | 466,0000 | 466,0000 | 29.400 |
| 24 ene 2024 | 464,0000 | 476,0000 | 464,0000 | 472,0000 | 472,0000 | 10.800 |
| 23 ene 2024 | 462,0000 | 476,0000 | 462,0000 | 476,0000 | 476,0000 | 254.300 |
| 22 ene 2024 | 480,0000 | 480,0000 | 464,0000 | 476,0000 | 476,0000 | 356.900 |
| 19 ene 2024 | 472,0000 | 480,0000 | 472,0000 | 480,0000 | 480,0000 | 1100 |
| 18 ene 2024 | 480,0000 | 480,0000 | 468,0000 | 476,0000 | 476,0000 | 14.100 |
| 17 ene 2024 | 478,0000 | 480,0000 | 478,0000 | 480,0000 | 480,0000 | 6900 |
| 16 ene 2024 | 478,0000 | 482,0000 | 472,0000 | 478,0000 | 478,0000 | 9500 |
| 15 ene 2024 | 470,0000 | 480,0000 | 468,0000 | 480,0000 | 480,0000 | 326.200 |
| 12 ene 2024 | 470,0000 | 478,0000 | 470,0000 | 470,0000 | 470,0000 | 1100 |
| 11 ene 2024 | 476,0000 | 478,0000 | 470,0000 | 470,0000 | 470,0000 | 1500 |
| 10 ene 2024 | 478,0000 | 478,0000 | 470,0000 | 474,0000 | 474,0000 | 2200 |
| 09 ene 2024 | 470,0000 | 480,0000 | 468,0000 | 478,0000 | 478,0000 | 374.700 |
| 08 ene 2024 | 482,0000 | 490,0000 | 472,0000 | 482,0000 | 482,0000 | 237.600 |
| 05 ene 2024 | 482,0000 | 484,0000 | 480,0000 | 482,0000 | 482,0000 | 7800 |
| 04 ene 2024 | 482,0000 | 482,0000 | 476,0000 | 482,0000 | 482,0000 | 4000 |
| 03 ene 2024 | 480,0000 | 490,0000 | 476,0000 | 484,0000 | 484,0000 | 16.500 |
| 02 ene 2024 | 468,0000 | 505,0000 | 468,0000 | 480,0000 | 480,0000 | 52.400 |
| 29 dic 2023 | 470,0000 | 472,0000 | 448,0000 | 470,0000 | 470,0000 | 29.800 |
| 28 dic 2023 | 474,0000 | 476,0000 | 460,0000 | 466,0000 | 466,0000 | 5700 |
| 27 dic 2023 | 472,0000 | 476,0000 | 454,0000 | 476,0000 | 476,0000 | 11.900 |
| 22 dic 2023 | 464,0000 | 476,0000 | 464,0000 | 476,0000 | 476,0000 | 5000 |
| 21 dic 2023 | 464,0000 | 478,0000 | 464,0000 | 474,0000 | 474,0000 | 218.300 |
| 20 dic 2023 | 474,0000 | 486,0000 | 468,0000 | 476,0000 | 476,0000 | 343.400 |
| 19 dic 2023 | 462,0000 | 478,0000 | 456,0000 | 476,0000 | 476,0000 | 36.900 |
| 18 dic 2023 | 482,0000 | 490,0000 | 460,0000 | 480,0000 | 480,0000 | 158.500 |
| 15 dic 2023 | 478,0000 | 486,0000 | 474,0000 | 484,0000 | 484,0000 | 2900 |
| 14 dic 2023 | 474,0000 | 496,0000 | 464,0000 | 480,0000 | 480,0000 | 252.500 |
| 13 dic 2023 | 476,0000 | 490,0000 | 470,0000 | 478,0000 | 478,0000 | 11.200 |
| 12 dic 2023 | 500,0000 | 500,0000 | 446,0000 | 478,0000 | 478,0000 | 201.700 |
| 12 dic 2023 | 2:1 Split de acciones | |||||
| 11 dic 2023 | 487,5000 | 515,0000 | 485,0000 | 487,5000 | 487,5000 | 1.247.800 |
| 08 dic 2023 | 485,0000 | 490,0000 | 475,0000 | 485,0000 | 485,0000 | 22.800 |
| 07 dic 2023 | 487,5000 | 492,5000 | 485,0000 | 490,0000 | 490,0000 | 28.800 |
| 06 dic 2023 | 500,0000 | 507,5000 | 487,5000 | 487,5000 | 487,5000 | 33.800 |
| 05 dic 2023 | 490,0000 | 497,5000 | 490,0000 | 492,5000 | 492,5000 | 60.800 |
| 04 dic 2023 | 490,0000 | 492,5000 | 487,5000 | 490,0000 | 490,0000 | 25.000 |
| 01 dic 2023 | 495,0000 | 495,0000 | 487,5000 | 492,5000 | 492,5000 | 68.600 |
| 30 nov 2023 | 512,5000 | 512,5000 | 490,0000 | 500,0000 | 500,0000 | 149.800 |
| 29 nov 2023 | 507,5000 | 510,0000 | 497,5000 | 502,5000 | 502,5000 | 1800 |
| 28 nov 2023 | 505,0000 | 505,0000 | 505,0000 | 505,0000 | 505,0000 | 800 |
| 27 nov 2023 | 500,0000 | 507,5000 | 500,0000 | 507,5000 | 507,5000 | 72.200 |
| *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.