Mercados españoles abiertos en 8 hrs 58 min
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.229,11 -44,99 (-0,12%) Dólar/Euro
1,0775 +0,0008 (+0,08%) Petróleo Brent
82,73 -0,06 (-0,07%) Bitcoin EUR
56.823,95 +285,48 (+0,50%)
PT Bank Sinarmas Tbk (BSIM.JK)
Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
Al cierre: 03:44PM WIB
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 940,0000 | 950,0000 | 940,0000 | 940,0000 | 940,0000 | 500 |
| 07 may 2024 | 995,0000 | 995,0000 | 940,0000 | 945,0000 | 945,0000 | 15.200 |
| 06 may 2024 | 945,0000 | 950,0000 | 920,0000 | 950,0000 | 950,0000 | 21.500 |
| 03 may 2024 | 940,0000 | 955,0000 | 890,0000 | 950,0000 | 950,0000 | 18.700 |
| 02 may 2024 | 960,0000 | 960,0000 | 940,0000 | 940,0000 | 940,0000 | 1400 |
| 30 abr 2024 | 945,0000 | 955,0000 | 945,0000 | 955,0000 | 955,0000 | 1200 |
| 29 abr 2024 | 950,0000 | 950,0000 | 940,0000 | 940,0000 | 940,0000 | 3400 |
| 26 abr 2024 | 955,0000 | 955,0000 | 940,0000 | 950,0000 | 950,0000 | 800 |
| 25 abr 2024 | 955,0000 | 955,0000 | 940,0000 | 955,0000 | 955,0000 | 1600 |
| 24 abr 2024 | 955,0000 | 955,0000 | 940,0000 | 950,0000 | 950,0000 | 14.800 |
| 23 abr 2024 | 945,0000 | 955,0000 | 945,0000 | 955,0000 | 955,0000 | 900 |
| 22 abr 2024 | 940,0000 | 950,0000 | 940,0000 | 950,0000 | 950,0000 | 23.100 |
| 19 abr 2024 | 945,0000 | 950,0000 | 940,0000 | 950,0000 | 950,0000 | 26.300 |
| 18 abr 2024 | 950,0000 | 950,0000 | 940,0000 | 950,0000 | 950,0000 | 12.000 |
| 17 abr 2024 | 950,0000 | 950,0000 | 945,0000 | 950,0000 | 950,0000 | 30.300 |
| 16 abr 2024 | 950,0000 | 955,0000 | 945,0000 | 955,0000 | 955,0000 | 10.600 |
| 05 abr 2024 | 930,0000 | 950,0000 | 930,0000 | 950,0000 | 950,0000 | 7500 |
| 04 abr 2024 | 935,0000 | 950,0000 | 935,0000 | 950,0000 | 950,0000 | 20.300 |
| 03 abr 2024 | 935,0000 | 950,0000 | 935,0000 | 950,0000 | 950,0000 | 99.200 |
| 02 abr 2024 | 950,0000 | 950,0000 | 935,0000 | 950,0000 | 950,0000 | 102.500 |
| 01 abr 2024 | 950,0000 | 950,0000 | 930,0000 | 950,0000 | 950,0000 | 43.400 |
| 28 mar 2024 | 950,0000 | 950,0000 | 940,0000 | 950,0000 | 950,0000 | 3900 |
| 27 mar 2024 | 950,0000 | 950,0000 | 940,0000 | 940,0000 | 940,0000 | 45.400 |
| 26 mar 2024 | 950,0000 | 950,0000 | 940,0000 | 950,0000 | 950,0000 | 34.900 |
| 25 mar 2024 | 950,0000 | 950,0000 | 945,0000 | 950,0000 | 950,0000 | 66.900 |
| 22 mar 2024 | 950,0000 | 950,0000 | 930,0000 | 950,0000 | 950,0000 | 261.600 |
| 21 mar 2024 | 950,0000 | 950,0000 | 930,0000 | 950,0000 | 950,0000 | 40.900 |
| 20 mar 2024 | 950,0000 | 950,0000 | 930,0000 | 950,0000 | 950,0000 | 46.600 |
| 19 mar 2024 | 950,0000 | 950,0000 | 900,0000 | 950,0000 | 950,0000 | 161.700 |
| 18 mar 2024 | 930,0000 | 950,0000 | 930,0000 | 950,0000 | 950,0000 | 175.200 |
| 15 mar 2024 | 945,0000 | 950,0000 | 930,0000 | 930,0000 | 930,0000 | 133.100 |
| 14 mar 2024 | 930,0000 | 950,0000 | 920,0000 | 950,0000 | 950,0000 | 216.400 |
| 13 mar 2024 | 940,0000 | 940,0000 | 910,0000 | 940,0000 | 940,0000 | 70.500 |
| 08 mar 2024 | 910,0000 | 940,0000 | 880,0000 | 940,0000 | 940,0000 | 82.800 |
| 07 mar 2024 | 875,0000 | 910,0000 | 870,0000 | 910,0000 | 910,0000 | 192.400 |
| 06 mar 2024 | 890,0000 | 910,0000 | 870,0000 | 910,0000 | 910,0000 | 154.600 |
| 05 mar 2024 | 890,0000 | 890,0000 | 870,0000 | 890,0000 | 890,0000 | 81.900 |
| 04 mar 2024 | 875,0000 | 890,0000 | 865,0000 | 890,0000 | 890,0000 | 13.500 |
| 01 mar 2024 | 890,0000 | 890,0000 | 870,0000 | 890,0000 | 890,0000 | 22.500 |
| 29 feb 2024 | 875,0000 | 890,0000 | 875,0000 | 890,0000 | 890,0000 | 13.900 |
| 28 feb 2024 | 890,0000 | 890,0000 | 885,0000 | 890,0000 | 890,0000 | 1700 |
| 27 feb 2024 | 890,0000 | 890,0000 | 875,0000 | 890,0000 | 890,0000 | 308.100 |
| 26 feb 2024 | 875,0000 | 890,0000 | 860,0000 | 890,0000 | 890,0000 | 20.100 |
| 23 feb 2024 | 875,0000 | 890,0000 | 875,0000 | 890,0000 | 890,0000 | 17.900 |
| 22 feb 2024 | 860,0000 | 890,0000 | 860,0000 | 890,0000 | 890,0000 | 37.300 |
| 21 feb 2024 | 875,0000 | 885,0000 | 860,0000 | 860,0000 | 860,0000 | 14.500 |
| 20 feb 2024 | 880,0000 | 890,0000 | 880,0000 | 890,0000 | 890,0000 | 9800 |
| 19 feb 2024 | 880,0000 | 880,0000 | 875,0000 | 880,0000 | 880,0000 | 500 |
| 16 feb 2024 | 875,0000 | 880,0000 | 875,0000 | 880,0000 | 880,0000 | 2200 |
| 15 feb 2024 | 875,0000 | 890,0000 | 875,0000 | 890,0000 | 890,0000 | 4300 |
| 13 feb 2024 | 885,0000 | 890,0000 | 875,0000 | 890,0000 | 890,0000 | 122.500 |
| 12 feb 2024 | 875,0000 | 890,0000 | 865,0000 | 890,0000 | 890,0000 | 13.900 |
| 07 feb 2024 | 880,0000 | 885,0000 | 875,0000 | 885,0000 | 885,0000 | 25.400 |
| 06 feb 2024 | 875,0000 | 890,0000 | 875,0000 | 890,0000 | 890,0000 | 125.400 |
| 05 feb 2024 | 875,0000 | 890,0000 | 850,0000 | 890,0000 | 890,0000 | 22.900 |
| 02 feb 2024 | 875,0000 | 880,0000 | 875,0000 | 875,0000 | 875,0000 | 6000 |
| 01 feb 2024 | 875,0000 | 890,0000 | 875,0000 | 875,0000 | 875,0000 | 600 |
| 31 ene 2024 | 880,0000 | 890,0000 | 875,0000 | 890,0000 | 890,0000 | 14.500 |
| 30 ene 2024 | 850,0000 | 890,0000 | 850,0000 | 890,0000 | 890,0000 | 15.900 |
| 29 ene 2024 | 870,0000 | 870,0000 | 850,0000 | 850,0000 | 850,0000 | 9400 |
| 26 ene 2024 | 875,0000 | 885,0000 | 845,0000 | 880,0000 | 880,0000 | 18.900 |
| 25 ene 2024 | 890,0000 | 890,0000 | 875,0000 | 890,0000 | 890,0000 | 25.800 |
| 24 ene 2024 | 890,0000 | 890,0000 | 875,0000 | 890,0000 | 890,0000 | 5400 |
| 23 ene 2024 | 870,0000 | 890,0000 | 860,0000 | 890,0000 | 890,0000 | 120.000 |
| 22 ene 2024 | 880,0000 | 885,0000 | 870,0000 | 870,0000 | 870,0000 | 20.900 |
| 19 ene 2024 | 885,0000 | 885,0000 | 875,0000 | 875,0000 | 875,0000 | 1900 |
| 18 ene 2024 | 890,0000 | 890,0000 | 875,0000 | 885,0000 | 885,0000 | 800 |
| 17 ene 2024 | 885,0000 | 890,0000 | 885,0000 | 890,0000 | 890,0000 | 300 |
| 16 ene 2024 | 875,0000 | 885,0000 | 875,0000 | 885,0000 | 885,0000 | 200 |
| 15 ene 2024 | 880,0000 | 890,0000 | 875,0000 | 885,0000 | 885,0000 | 2700 |
| 12 ene 2024 | 890,0000 | 890,0000 | 890,0000 | 890,0000 | 890,0000 | 100 |
| 11 ene 2024 | 885,0000 | 890,0000 | 885,0000 | 890,0000 | 890,0000 | 3100 |
| 10 ene 2024 | 890,0000 | 890,0000 | 880,0000 | 885,0000 | 885,0000 | 1200 |
| 09 ene 2024 | 880,0000 | 890,0000 | 880,0000 | 890,0000 | 890,0000 | 12.400 |
| 08 ene 2024 | 880,0000 | 890,0000 | 875,0000 | 880,0000 | 880,0000 | 11.900 |
| 05 ene 2024 | 880,0000 | 880,0000 | 880,0000 | 880,0000 | 880,0000 | 2200 |
| 04 ene 2024 | 875,0000 | 890,0000 | 875,0000 | 890,0000 | 890,0000 | 2100 |
| 03 ene 2024 | 890,0000 | 890,0000 | 875,0000 | 890,0000 | 890,0000 | 4600 |
| 02 ene 2024 | 895,0000 | 895,0000 | 875,0000 | 890,0000 | 890,0000 | 600 |
| 29 dic 2023 | 890,0000 | 890,0000 | 875,0000 | 890,0000 | 890,0000 | 2000 |
| 28 dic 2023 | 875,0000 | 890,0000 | 860,0000 | 890,0000 | 890,0000 | 98.600 |
| 27 dic 2023 | 875,0000 | 890,0000 | 875,0000 | 890,0000 | 890,0000 | 4900 |
| 22 dic 2023 | 890,0000 | 890,0000 | 875,0000 | 875,0000 | 875,0000 | 13.300 |
| 21 dic 2023 | 885,0000 | 890,0000 | 875,0000 | 890,0000 | 890,0000 | 27.500 |
| 20 dic 2023 | 890,0000 | 890,0000 | 755,0000 | 890,0000 | 890,0000 | 20.300 |
| 19 dic 2023 | 890,0000 | 890,0000 | 890,0000 | 890,0000 | 890,0000 | 31.500 |
| 18 dic 2023 | 890,0000 | 890,0000 | 875,0000 | 875,0000 | 875,0000 | 3300 |
| 15 dic 2023 | 865,0000 | 890,0000 | 860,0000 | 890,0000 | 890,0000 | 71.500 |
| 14 dic 2023 | 875,0000 | 875,0000 | 875,0000 | 875,0000 | 875,0000 | 200 |
| 13 dic 2023 | 870,0000 | 875,0000 | 870,0000 | 875,0000 | 875,0000 | 800 |
| 12 dic 2023 | 880,0000 | 880,0000 | 875,0000 | 875,0000 | 875,0000 | 1400 |
| 11 dic 2023 | 880,0000 | 880,0000 | 875,0000 | 880,0000 | 880,0000 | 2000 |
| 08 dic 2023 | 875,0000 | 875,0000 | 875,0000 | 875,0000 | 875,0000 | 54.000 |
| 07 dic 2023 | 880,0000 | 890,0000 | 875,0000 | 875,0000 | 875,0000 | 143.200 |
| 06 dic 2023 | 875,0000 | 890,0000 | 875,0000 | 885,0000 | 885,0000 | 200.300 |
| 05 dic 2023 | 875,0000 | 890,0000 | 855,0000 | 890,0000 | 890,0000 | 130.800 |
| 04 dic 2023 | 875,0000 | 875,0000 | 870,0000 | 875,0000 | 875,0000 | 2000 |
| 01 dic 2023 | 875,0000 | 885,0000 | 870,0000 | 875,0000 | 875,0000 | 111.600 |
| 30 nov 2023 | 885,0000 | 895,0000 | 875,0000 | 895,0000 | 895,0000 | 89.400 |
| 29 nov 2023 | 875,0000 | 875,0000 | 875,0000 | 875,0000 | 875,0000 | 92.100 |
| *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.