Mercados españoles abiertos en 5 hrs 10 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.742,16 +400,62 (+1,02%) Dólar/Euro
1,0689 -0,0019 (-0,18%) Petróleo Brent
86,71 +0,32 (+0,37%) Bitcoin EUR
57.889,77 +766,62 (+1,34%)
PT Bank Mandiri (Persero) Tbk (BMRI.JK)
Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
Al cierre: 04:14PM WIB
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 5900,0000 | 6075,0000 | 5875,0000 | 6000,0000 | 6000,0000 | 117.602.400 |
| 26 jun 2024 | 5950,0000 | 6025,0000 | 5850,0000 | 5850,0000 | 5850,0000 | 92.895.700 |
| 25 jun 2024 | 5925,0000 | 5975,0000 | 5825,0000 | 5925,0000 | 5925,0000 | 159.983.800 |
| 24 jun 2024 | 6075,0000 | 6125,0000 | 6000,0000 | 6000,0000 | 6000,0000 | 58.831.900 |
| 21 jun 2024 | 6050,0000 | 6200,0000 | 6025,0000 | 6125,0000 | 6125,0000 | 184.240.600 |
| 20 jun 2024 | 5825,0000 | 5950,0000 | 5750,0000 | 5950,0000 | 5950,0000 | 82.660.000 |
| 19 jun 2024 | 5775,0000 | 5850,0000 | 5675,0000 | 5750,0000 | 5750,0000 | 116.004.200 |
| 14 jun 2024 | 5850,0000 | 5875,0000 | 5650,0000 | 5750,0000 | 5750,0000 | 203.241.500 |
| 13 jun 2024 | 5975,0000 | 6000,0000 | 5850,0000 | 5875,0000 | 5875,0000 | 162.616.700 |
| 12 jun 2024 | 6050,0000 | 6075,0000 | 5900,0000 | 5925,0000 | 5925,0000 | 120.857.200 |
| 11 jun 2024 | 6200,0000 | 6250,0000 | 6125,0000 | 6125,0000 | 6125,0000 | 56.254.400 |
| 10 jun 2024 | 6275,0000 | 6350,0000 | 6200,0000 | 6275,0000 | 6275,0000 | 80.154.400 |
| 07 jun 2024 | 6250,0000 | 6275,0000 | 6150,0000 | 6275,0000 | 6275,0000 | 99.092.800 |
| 06 jun 2024 | 6125,0000 | 6200,0000 | 6075,0000 | 6175,0000 | 6175,0000 | 85.735.200 |
| 05 jun 2024 | 6125,0000 | 6150,0000 | 5975,0000 | 6000,0000 | 6000,0000 | 102.327.300 |
| 04 jun 2024 | 6150,0000 | 6275,0000 | 6125,0000 | 6150,0000 | 6150,0000 | 137.800.600 |
| 03 jun 2024 | 6075,0000 | 6150,0000 | 6025,0000 | 6100,0000 | 6100,0000 | 92.525.600 |
| 31 may 2024 | 6000,0000 | 6025,0000 | 5900,0000 | 5900,0000 | 5900,0000 | 169.567.000 |
| 30 may 2024 | 5775,0000 | 6000,0000 | 5525,0000 | 5875,0000 | 5875,0000 | 236.632.600 |
| 29 may 2024 | 5825,0000 | 5875,0000 | 5700,0000 | 5800,0000 | 5800,0000 | 169.386.300 |
| 28 may 2024 | 5850,0000 | 6025,0000 | 5825,0000 | 5950,0000 | 5950,0000 | 93.701.700 |
| 27 may 2024 | 6025,0000 | 6050,0000 | 5825,0000 | 5825,0000 | 5825,0000 | 258.450.900 |
| 22 may 2024 | 6000,0000 | 6150,0000 | 5950,0000 | 6050,0000 | 6050,0000 | 171.675.900 |
| 21 may 2024 | 6225,0000 | 6275,0000 | 5975,0000 | 6025,0000 | 6025,0000 | 307.362.900 |
| 20 may 2024 | 6550,0000 | 6625,0000 | 6200,0000 | 6325,0000 | 6325,0000 | 168.796.000 |
| 17 may 2024 | 6350,0000 | 6650,0000 | 6350,0000 | 6575,0000 | 6575,0000 | 133.153.900 |
| 16 may 2024 | 6450,0000 | 6500,0000 | 6325,0000 | 6350,0000 | 6350,0000 | 114.806.300 |
| 15 may 2024 | 6200,0000 | 6400,0000 | 6200,0000 | 6375,0000 | 6375,0000 | 80.923.000 |
| 14 may 2024 | 6175,0000 | 6300,0000 | 6175,0000 | 6200,0000 | 6200,0000 | 94.048.400 |
| 13 may 2024 | 6200,0000 | 6275,0000 | 6125,0000 | 6200,0000 | 6200,0000 | 128.638.300 |
| 08 may 2024 | 6325,0000 | 6450,0000 | 6250,0000 | 6275,0000 | 6275,0000 | 117.065.300 |
| 07 may 2024 | 6325,0000 | 6400,0000 | 6250,0000 | 6275,0000 | 6275,0000 | 130.410.300 |
| 06 may 2024 | 6250,0000 | 6400,0000 | 6150,0000 | 6275,0000 | 6275,0000 | 184.234.200 |
| 03 may 2024 | 6300,0000 | 6425,0000 | 6050,0000 | 6150,0000 | 6150,0000 | 269.305.400 |
| 02 may 2024 | 6800,0000 | 6800,0000 | 6050,0000 | 6325,0000 | 6325,0000 | 501.849.300 |
| 30 abr 2024 | 6800,0000 | 7050,0000 | 6775,0000 | 6900,0000 | 6900,0000 | 189.991.300 |
| 29 abr 2024 | 6650,0000 | 6950,0000 | 6650,0000 | 6925,0000 | 6925,0000 | 77.938.400 |
| 26 abr 2024 | 7000,0000 | 7025,0000 | 6750,0000 | 6750,0000 | 6750,0000 | 125.875.000 |
| 25 abr 2024 | 7050,0000 | 7075,0000 | 6925,0000 | 6950,0000 | 6950,0000 | 111.803.500 |
| 24 abr 2024 | 6925,0000 | 7050,0000 | 6900,0000 | 7050,0000 | 7050,0000 | 117.586.500 |
| 23 abr 2024 | 6850,0000 | 6925,0000 | 6725,0000 | 6825,0000 | 6825,0000 | 106.699.200 |
| 22 abr 2024 | 6875,0000 | 6875,0000 | 6575,0000 | 6725,0000 | 6725,0000 | 121.727.900 |
| 19 abr 2024 | 6725,0000 | 6800,0000 | 6650,0000 | 6725,0000 | 6725,0000 | 47.943.300 |
| 18 abr 2024 | 6800,0000 | 6900,0000 | 6725,0000 | 6800,0000 | 6800,0000 | 106.893.900 |
| 17 abr 2024 | 6700,0000 | 6775,0000 | 6625,0000 | 6625,0000 | 6625,0000 | 83.840.200 |
| 16 abr 2024 | 6350,0000 | 6725,0000 | 6300,0000 | 6625,0000 | 6625,0000 | 180.012.400 |
| 05 abr 2024 | 6825,0000 | 6900,0000 | 6825,0000 | 6825,0000 | 6825,0000 | 46.111.500 |
| 04 abr 2024 | 6750,0000 | 6925,0000 | 6750,0000 | 6875,0000 | 6875,0000 | 63.174.900 |
| 03 abr 2024 | 6950,0000 | 6950,0000 | 6675,0000 | 6775,0000 | 6775,0000 | 115.372.600 |
| 02 abr 2024 | 6900,0000 | 6900,0000 | 6700,0000 | 6900,0000 | 6900,0000 | 135.764.900 |
| 01 abr 2024 | 7250,0000 | 7250,0000 | 6750,0000 | 6900,0000 | 6900,0000 | 158.358.600 |
| 28 mar 2024 | 7150,0000 | 7250,0000 | 7125,0000 | 7250,0000 | 7250,0000 | 90.900.900 |
| 27 mar 2024 | 7200,0000 | 7250,0000 | 7175,0000 | 7175,0000 | 7175,0000 | 46.295.700 |
| 26 mar 2024 | 7225,0000 | 7225,0000 | 7125,0000 | 7175,0000 | 7175,0000 | 74.274.300 |
| 25 mar 2024 | 7250,0000 | 7250,0000 | 7000,0000 | 7250,0000 | 7250,0000 | 78.212.700 |
| 22 mar 2024 | 7000,0000 | 7075,0000 | 6950,0000 | 7050,0000 | 7050,0000 | 65.219.900 |
| 21 mar 2024 | 7100,0000 | 7200,0000 | 7050,0000 | 7050,0000 | 7050,0000 | 81.774.800 |
| 20 mar 2024 | 7050,0000 | 7050,0000 | 7000,0000 | 7050,0000 | 7050,0000 | 83.416.700 |
| 20 mar 2024 | 353.95752 Dividendo | |||||
| 19 mar 2024 | 7250,0000 | 7350,0000 | 7225,0000 | 7275,0000 | 6921,0425 | 100.836.600 |
| 18 mar 2024 | 7425,0000 | 7425,0000 | 7175,0000 | 7175,0000 | 6825,9077 | 105.778.200 |
| 15 mar 2024 | 7450,0000 | 7500,0000 | 7275,0000 | 7400,0000 | 7039,9609 | 250.581.100 |
| 14 mar 2024 | 7250,0000 | 7400,0000 | 7225,0000 | 7400,0000 | 7039,9609 | 161.193.000 |
| 13 mar 2024 | 7250,0000 | 7275,0000 | 7150,0000 | 7275,0000 | 6921,0425 | 126.022.700 |
| 08 mar 2024 | 7150,0000 | 7175,0000 | 7100,0000 | 7125,0000 | 6778,3403 | 109.032.400 |
| 07 mar 2024 | 7075,0000 | 7125,0000 | 7025,0000 | 7100,0000 | 6754,5566 | 94.950.400 |
| 06 mar 2024 | 7000,0000 | 7100,0000 | 7000,0000 | 7075,0000 | 6730,7734 | 74.178.100 |
| 05 mar 2024 | 7075,0000 | 7100,0000 | 7000,0000 | 7025,0000 | 6683,2061 | 92.557.200 |
| 04 mar 2024 | 7000,0000 | 7050,0000 | 6975,0000 | 7025,0000 | 6683,2061 | 44.707.200 |
| 01 mar 2024 | 7050,0000 | 7075,0000 | 6975,0000 | 7025,0000 | 6683,2061 | 90.739.400 |
| 29 feb 2024 | 7125,0000 | 7150,0000 | 7000,0000 | 7000,0000 | 6659,4224 | 150.713.600 |
| 28 feb 2024 | 7025,0000 | 7125,0000 | 7025,0000 | 7125,0000 | 6778,3403 | 49.888.400 |
| 27 feb 2024 | 6975,0000 | 7100,0000 | 6975,0000 | 7075,0000 | 6730,7734 | 58.066.100 |
| 26 feb 2024 | 6950,0000 | 7075,0000 | 6950,0000 | 7050,0000 | 6706,9897 | 65.407.700 |
| 23 feb 2024 | 7050,0000 | 7100,0000 | 7000,0000 | 7050,0000 | 6706,9897 | 109.404.700 |
| 22 feb 2024 | 7175,0000 | 7200,0000 | 7100,0000 | 7100,0000 | 6754,5566 | 85.735.800 |
| 21 feb 2024 | 7125,0000 | 7250,0000 | 7075,0000 | 7250,0000 | 6897,2588 | 128.063.900 |
| 20 feb 2024 | 7250,0000 | 7250,0000 | 7150,0000 | 7150,0000 | 6802,1240 | 87.312.000 |
| 19 feb 2024 | 7150,0000 | 7325,0000 | 7125,0000 | 7150,0000 | 6802,1240 | 83.753.500 |
| 16 feb 2024 | 7375,0000 | 7400,0000 | 7200,0000 | 7200,0000 | 6849,6914 | 142.022.100 |
| 15 feb 2024 | 7300,0000 | 7375,0000 | 7150,0000 | 7200,0000 | 6849,6914 | 220.530.000 |
| 13 feb 2024 | 7100,0000 | 7125,0000 | 7025,0000 | 7025,0000 | 6683,2061 | 102.668.900 |
| 12 feb 2024 | 7150,0000 | 7200,0000 | 7050,0000 | 7100,0000 | 6754,5566 | 162.771.300 |
| 07 feb 2024 | 6875,0000 | 6950,0000 | 6850,0000 | 6950,0000 | 6611,8550 | 88.745.500 |
| 06 feb 2024 | 6825,0000 | 6925,0000 | 6775,0000 | 6850,0000 | 6516,7202 | 90.146.000 |
| 05 feb 2024 | 6700,0000 | 6950,0000 | 6675,0000 | 6825,0000 | 6492,9365 | 150.535.100 |
| 02 feb 2024 | 6625,0000 | 6675,0000 | 6600,0000 | 6675,0000 | 6350,2349 | 120.116.200 |
| 01 feb 2024 | 6575,0000 | 6625,0000 | 6500,0000 | 6550,0000 | 6231,3164 | 168.145.800 |
| 31 ene 2024 | 6650,0000 | 6700,0000 | 6650,0000 | 6650,0000 | 6326,4512 | 128.185.000 |
| 30 ene 2024 | 6475,0000 | 6700,0000 | 6450,0000 | 6650,0000 | 6326,4512 | 123.330.900 |
| 29 ene 2024 | 6350,0000 | 6475,0000 | 6275,0000 | 6475,0000 | 6159,9658 | 124.753.000 |
| 26 ene 2024 | 6250,0000 | 6325,0000 | 6225,0000 | 6300,0000 | 5993,4800 | 77.236.800 |
| 25 ene 2024 | 6325,0000 | 6400,0000 | 6250,0000 | 6275,0000 | 5969,6963 | 99.094.100 |
| 24 ene 2024 | 6450,0000 | 6475,0000 | 6350,0000 | 6400,0000 | 6088,6147 | 97.290.600 |
| 23 ene 2024 | 6525,0000 | 6550,0000 | 6450,0000 | 6500,0000 | 6183,7490 | 77.037.800 |
| 22 ene 2024 | 6500,0000 | 6550,0000 | 6450,0000 | 6500,0000 | 6183,7490 | 96.993.100 |
| 19 ene 2024 | 6500,0000 | 6525,0000 | 6425,0000 | 6525,0000 | 6207,5327 | 74.814.000 |
| 18 ene 2024 | 6525,0000 | 6550,0000 | 6475,0000 | 6525,0000 | 6207,5327 | 78.209.900 |
| 17 ene 2024 | 6525,0000 | 6625,0000 | 6500,0000 | 6525,0000 | 6207,5327 | 80.929.000 |
| 16 ene 2024 | 6525,0000 | 6625,0000 | 6500,0000 | 6525,0000 | 6207,5327 | 83.516.800 |
| *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.