Mercados españoles abiertos en 4 hrs 36 min

PT Astra International Tbk (ASJA.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,26000,0000 (0,00%)
Al cierre: 08:02AM CEST
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20240,26000,26000,26000,26000,2600-
13 jun 20240,26000,26000,26000,26000,2600-
12 jun 20240,26000,26000,26000,26000,2600-
11 jun 20240,26000,26000,26000,26000,2600-
10 jun 20240,26000,26000,26000,26000,2600-
07 jun 20240,26000,26000,26000,26000,2600-
06 jun 20240,24200,24200,24200,24200,2420-
05 jun 20240,24600,24600,24600,24600,2460-
04 jun 20240,24200,24200,24200,24200,2420-
03 jun 20240,24000,24000,24000,24000,2400-
31 may 20240,25200,26000,25000,25000,250027.695
30 may 20240,25200,25200,25200,25200,2520-
29 may 20240,25200,25200,25200,25200,2520-
28 may 20240,25200,25200,25200,25200,2520-
27 may 20240,25200,25200,25200,25200,2520-
24 may 20240,25800,25800,25800,25800,2580-
23 may 20240,25800,28800,25800,25800,258024.190
22 may 20240,25800,25800,25800,25800,2580-
21 may 20240,25800,25800,25800,25800,2580-
20 may 20240,26200,26200,26200,26200,2620-
17 may 20240,25800,25800,25800,25800,2580-
16 may 20240,25200,28600,25200,28600,28601499
15 may 20240,25200,27600,25200,27600,2760400
14 may 20240,25200,25200,25200,25200,2520-
14 may 2024421 Dividendo
13 may 20240,28400,28400,28400,2840-420,7160-
10 may 20240,28400,31400,28400,3140-465,15782947
09 may 20240,28400,28400,28400,2840-420,7160-
08 may 20240,27600,27600,27600,2760-408,8648-
07 may 20240,27800,27800,27800,2780-411,8276-
06 may 20240,28800,28800,28800,2880-426,6415-
03 may 20240,28600,28600,28600,2860-423,6788-
02 may 20240,28600,28600,28600,2860-423,6788-
30 abr 20240,28200,28200,28200,2820-417,7532600
29 abr 20240,27400,30200,27400,3020-447,38101629
26 abr 20240,27000,27000,27000,2700-399,9765-
25 abr 20240,27000,27000,27000,2700-399,9765-
24 abr 20240,27200,27200,27200,2720-402,9393-
23 abr 20240,27600,27600,27600,2760-408,8648-
22 abr 20240,27200,31400,27200,3140-465,15782678
19 abr 20240,26800,26800,26800,2680-397,0137-
18 abr 20240,28000,28000,28000,2800-414,7904-
17 abr 20240,29000,29000,29000,2900-429,6043-
16 abr 20240,29000,29000,29000,2900-429,6043-
15 abr 20240,30800,32200,30800,3080-456,269429.650
12 abr 20240,30800,30800,30800,3080-456,2694-
11 abr 20240,30800,30800,30800,3080-456,2694-
10 abr 20240,30800,32200,30800,3220-477,008917.067
09 abr 20240,30800,30800,30800,3080-456,2694-
08 abr 20240,30800,30800,30800,3080-456,2694-
05 abr 20240,30800,30800,30800,3080-456,2694-
04 abr 20240,30800,30800,30800,3080-456,2694-
03 abr 20240,30800,30800,30800,3080-456,2694-
02 abr 20240,30800,30800,30800,3080-456,2694-
28 mar 20240,31000,31000,31000,3100-459,232217.000
27 mar 20240,31000,31000,31000,3100-459,2322-
26 mar 20240,30600,30600,30600,3060-453,3066-
25 mar 20240,30600,30600,30600,3060-453,3066-
22 mar 20240,30600,30600,30600,3060-453,3066-
21 mar 20240,30600,32800,30600,3280-485,89732468
20 mar 20240,30600,30600,30600,3060-453,3066-
19 mar 20240,30600,30600,30600,3060-453,3066-
18 mar 20240,30800,30800,30800,3080-456,2694350
15 mar 20240,30600,30600,30600,3060-453,3066-
14 mar 20240,30600,30600,30600,3060-453,3066-
13 mar 20240,30600,30600,30600,3060-453,306610.000
12 mar 20240,30600,31800,30600,3180-471,08345000
11 mar 20240,30600,30600,30600,3060-453,3066-
08 mar 20240,30400,30400,30400,3040-450,3438-
07 mar 20240,30400,31600,30400,3160-468,12068029
06 mar 20240,30400,30400,30400,3040-450,3438-
05 mar 20240,31000,31000,31000,3100-459,23225000
04 mar 20240,31000,31000,31000,3100-459,23225000
01 mar 20240,29000,29000,29000,2900-429,6043-
29 feb 20240,29600,32600,29600,3260-482,93451056
28 feb 20240,29400,29400,29400,2940-435,5299-
27 feb 20240,28800,28800,28800,2880-426,6415-
26 feb 20240,29000,29000,29000,2900-429,6043-
23 feb 20240,29200,29200,29200,2920-432,5671-
22 feb 20240,29800,32800,29800,3280-485,8973860
21 feb 20240,29800,29800,29800,2980-441,4555-
20 feb 20240,29400,29400,29400,2940-435,5299-
19 feb 20240,29000,32000,29000,3200-474,04627000
16 feb 20240,29400,29400,29400,2940-435,5299-
15 feb 20240,29400,29400,29400,2940-435,5299-
14 feb 20240,29800,32800,29800,3280-485,89734608
13 feb 20240,29600,32000,29600,3200-474,0462350
12 feb 20240,30000,30000,30000,3000-444,4183-
09 feb 20240,30200,30200,30200,3020-447,3810-
08 feb 20240,30200,30200,30200,3020-447,3810-
07 feb 20240,30000,30000,30000,3000-444,4183-
06 feb 20240,29800,31000,29800,3100-459,23221969
05 feb 20240,29200,29200,29200,2920-432,5671-
02 feb 20240,29400,29400,29400,2940-435,5299-
01 feb 20240,28800,28800,28800,2880-426,6415-
31 ene 20240,28400,28400,28400,2840-420,7160-
30 ene 20240,28600,30000,28400,2980-441,455550.000
29 ene 20240,27600,27600,27600,2760-408,8648-
26 ene 20240,27800,27800,27800,2780-411,8276-
25 ene 20240,28000,28000,28000,2800-414,7904-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...