Mercados españoles abiertos en 4 hrs 50 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.175,21 -98,84 (-0,26%) Dólar/Euro
1,0724 +0,0006 (+0,05%) Petróleo Brent
83,66 +0,22 (+0,26%) Bitcoin EUR
53.505,12 -2.319,00 (-4,15%)
PT Cita Mineral Investindo Tbk (CITA.JK)
Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
A partir del 09:55AM WIB. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 2300,0000 | 2300,0000 | 2300,0000 | 2300,0000 | 2300,0000 | - |
| 29 abr 2024 | 2300,0000 | 2300,0000 | 2300,0000 | 2300,0000 | 2300,0000 | - |
| 26 abr 2024 | 2300,0000 | 2300,0000 | 2300,0000 | 2300,0000 | 2300,0000 | - |
| 25 abr 2024 | 2300,0000 | 2300,0000 | 2300,0000 | 2300,0000 | 2300,0000 | 100 |
| 24 abr 2024 | 2320,0000 | 2320,0000 | 2320,0000 | 2320,0000 | 2320,0000 | 7800 |
| 23 abr 2024 | 2180,0000 | 2180,0000 | 2180,0000 | 2180,0000 | 2180,0000 | 200 |
| 22 abr 2024 | 2180,0000 | 2180,0000 | 2180,0000 | 2180,0000 | 2180,0000 | 37.300 |
| 19 abr 2024 | 2200,0000 | 2280,0000 | 1995,0000 | 1995,0000 | 1995,0000 | 35.900 |
| 18 abr 2024 | 2150,0000 | 2150,0000 | 2150,0000 | 2150,0000 | 2150,0000 | 12.700 |
| 17 abr 2024 | 2200,0000 | 2200,0000 | 1985,0000 | 1985,0000 | 1985,0000 | 11.500 |
| 16 abr 2024 | 2210,0000 | 2210,0000 | 2030,0000 | 2030,0000 | 2030,0000 | 6300 |
| 05 abr 2024 | 2250,0000 | 2250,0000 | 2250,0000 | 2250,0000 | 2250,0000 | 600 |
| 04 abr 2024 | 2270,0000 | 2270,0000 | 2270,0000 | 2270,0000 | 2270,0000 | - |
| 03 abr 2024 | 2270,0000 | 2270,0000 | 2270,0000 | 2270,0000 | 2270,0000 | - |
| 02 abr 2024 | 2270,0000 | 2270,0000 | 2270,0000 | 2270,0000 | 2270,0000 | - |
| 01 abr 2024 | 2270,0000 | 2270,0000 | 2270,0000 | 2270,0000 | 2270,0000 | - |
| 28 mar 2024 | 2270,0000 | 2270,0000 | 2270,0000 | 2270,0000 | 2270,0000 | 100 |
| 27 mar 2024 | 2280,0000 | 2280,0000 | 2280,0000 | 2280,0000 | 2280,0000 | - |
| 26 mar 2024 | 2280,0000 | 2280,0000 | 2280,0000 | 2280,0000 | 2280,0000 | - |
| 25 mar 2024 | 2280,0000 | 2280,0000 | 2280,0000 | 2280,0000 | 2280,0000 | 200 |
| 22 mar 2024 | 2300,0000 | 2300,0000 | 2200,0000 | 2280,0000 | 2280,0000 | 1300 |
| 21 mar 2024 | 2280,0000 | 2290,0000 | 2140,0000 | 2270,0000 | 2270,0000 | 9800 |
| 20 mar 2024 | 2300,0000 | 2300,0000 | 2120,0000 | 2280,0000 | 2280,0000 | 4400 |
| 19 mar 2024 | 1970,0000 | 2320,0000 | 1920,0000 | 2230,0000 | 2230,0000 | 80.800 |
| 18 mar 2024 | 2010,0000 | 2200,0000 | 2010,0000 | 2130,0000 | 2130,0000 | 5600 |
| 15 mar 2024 | 1895,0000 | 2080,0000 | 1860,0000 | 2020,0000 | 2020,0000 | 90.900 |
| 14 mar 2024 | 1940,0000 | 1975,0000 | 1895,0000 | 1895,0000 | 1895,0000 | 22.800 |
| 13 mar 2024 | 1985,0000 | 2000,0000 | 1975,0000 | 1975,0000 | 1975,0000 | 1900 |
| 08 mar 2024 | 1930,0000 | 1930,0000 | 1930,0000 | 1930,0000 | 1930,0000 | 2400 |
| 07 mar 2024 | 1985,0000 | 1990,0000 | 1925,0000 | 1960,0000 | 1960,0000 | 3700 |
| 06 mar 2024 | 1995,0000 | 1995,0000 | 1985,0000 | 1985,0000 | 1985,0000 | 3100 |
| 05 mar 2024 | 1965,0000 | 1995,0000 | 1965,0000 | 1995,0000 | 1995,0000 | 600 |
| 04 mar 2024 | 1990,0000 | 1995,0000 | 1965,0000 | 1965,0000 | 1965,0000 | 1300 |
| 01 mar 2024 | 1965,0000 | 2000,0000 | 1960,0000 | 1960,0000 | 1960,0000 | 3400 |
| 29 feb 2024 | 1970,0000 | 1970,0000 | 1940,0000 | 1960,0000 | 1960,0000 | 5100 |
| 28 feb 2024 | 1935,0000 | 1985,0000 | 1935,0000 | 1980,0000 | 1980,0000 | 4100 |
| 27 feb 2024 | 2060,0000 | 2060,0000 | 1920,0000 | 1925,0000 | 1925,0000 | 41.300 |
| 26 feb 2024 | 2150,0000 | 2150,0000 | 2060,0000 | 2060,0000 | 2060,0000 | 2200 |
| 23 feb 2024 | 2030,0000 | 2030,0000 | 2030,0000 | 2030,0000 | 2030,0000 | 300 |
| 22 feb 2024 | 2030,0000 | 2030,0000 | 2030,0000 | 2030,0000 | 2030,0000 | 400 |
| 21 feb 2024 | 2150,0000 | 2150,0000 | 2010,0000 | 2030,0000 | 2030,0000 | 3200 |
| 20 feb 2024 | 2090,0000 | 2090,0000 | 2050,0000 | 2090,0000 | 2090,0000 | 2600 |
| 19 feb 2024 | 2190,0000 | 2190,0000 | 2090,0000 | 2090,0000 | 2090,0000 | 2900 |
| 16 feb 2024 | 2190,0000 | 2190,0000 | 2190,0000 | 2190,0000 | 2190,0000 | 400 |
| 15 feb 2024 | 2060,0000 | 2230,0000 | 2060,0000 | 2230,0000 | 2230,0000 | 3100 |
| 13 feb 2024 | 2050,0000 | 2190,0000 | 2040,0000 | 2050,0000 | 2050,0000 | 2700 |
| 12 feb 2024 | 2170,0000 | 2190,0000 | 2030,0000 | 2030,0000 | 2030,0000 | 3200 |
| 07 feb 2024 | 2280,0000 | 2280,0000 | 2150,0000 | 2150,0000 | 2150,0000 | 6700 |
| 06 feb 2024 | 2380,0000 | 2380,0000 | 2260,0000 | 2280,0000 | 2280,0000 | 11.400 |
| 05 feb 2024 | 2650,0000 | 2700,0000 | 2400,0000 | 2400,0000 | 2400,0000 | 173.200 |
| 02 feb 2024 | 2700,0000 | 2750,0000 | 2390,0000 | 2660,0000 | 2660,0000 | 80.100 |
| 01 feb 2024 | 2700,0000 | 2750,0000 | 2450,0000 | 2650,0000 | 2650,0000 | 28.000 |
| 31 ene 2024 | 2750,0000 | 2750,0000 | 2460,0000 | 2650,0000 | 2650,0000 | 34.100 |
| 30 ene 2024 | 2780,0000 | 2780,0000 | 2610,0000 | 2730,0000 | 2730,0000 | 24.200 |
| 29 ene 2024 | 2680,0000 | 2780,0000 | 2660,0000 | 2750,0000 | 2750,0000 | 2900 |
| 26 ene 2024 | 2650,0000 | 2850,0000 | 2650,0000 | 2780,0000 | 2780,0000 | 33.400 |
| 25 ene 2024 | 2900,0000 | 2900,0000 | 2650,0000 | 2750,0000 | 2750,0000 | 30.900 |
| 24 ene 2024 | 2600,0000 | 3200,0000 | 2430,0000 | 2900,0000 | 2900,0000 | 136.600 |
| 23 ene 2024 | 2650,0000 | 2850,0000 | 2300,0000 | 2700,0000 | 2700,0000 | 147.300 |
| 22 ene 2024 | 2840,0000 | 3100,0000 | 2130,0000 | 2660,0000 | 2660,0000 | 217.900 |
| 19 ene 2024 | 2860,0000 | 3200,0000 | 2770,0000 | 2840,0000 | 2840,0000 | 72.600 |
| 18 ene 2024 | 2900,0000 | 3500,0000 | 2700,0000 | 2860,0000 | 2860,0000 | 126.400 |
| 17 ene 2024 | 2900,0000 | 2900,0000 | 2760,0000 | 2850,0000 | 2850,0000 | 19.200 |
| 16 ene 2024 | 2770,0000 | 3000,0000 | 2600,0000 | 2930,0000 | 2930,0000 | 31.800 |
| 15 ene 2024 | 2390,0000 | 3000,0000 | 2190,0000 | 2790,0000 | 2790,0000 | 44.300 |
| 12 ene 2024 | 1990,0000 | 2400,0000 | 1980,0000 | 2400,0000 | 2400,0000 | 87.000 |
| 11 ene 2024 | 1940,0000 | 1995,0000 | 1930,0000 | 1995,0000 | 1995,0000 | 600 |
| 10 ene 2024 | 2010,0000 | 2010,0000 | 1990,0000 | 2010,0000 | 2010,0000 | 1100 |
| 09 ene 2024 | 1995,0000 | 2000,0000 | 1990,0000 | 1990,0000 | 1990,0000 | 2900 |
| 08 ene 2024 | 1990,0000 | 1990,0000 | 1990,0000 | 1990,0000 | 1990,0000 | 2000 |
| 05 ene 2024 | 2000,0000 | 2030,0000 | 1990,0000 | 2010,0000 | 2010,0000 | 3900 |
| 04 ene 2024 | 1990,0000 | 2020,0000 | 1990,0000 | 1995,0000 | 1995,0000 | 1200 |
| 03 ene 2024 | 1990,0000 | 2030,0000 | 1985,0000 | 2020,0000 | 2020,0000 | 7900 |
| 02 ene 2024 | 2090,0000 | 2090,0000 | 1850,0000 | 1980,0000 | 1980,0000 | 30.000 |
| 29 dic 2023 | 2120,0000 | 2200,0000 | 2110,0000 | 2110,0000 | 2110,0000 | 2700 |
| 28 dic 2023 | 2130,0000 | 2460,0000 | 2080,0000 | 2120,0000 | 2120,0000 | 23.900 |
| 27 dic 2023 | 2180,0000 | 2180,0000 | 2060,0000 | 2060,0000 | 2060,0000 | 1300 |
| 22 dic 2023 | 2120,0000 | 2190,0000 | 2120,0000 | 2190,0000 | 2190,0000 | 600 |
| 21 dic 2023 | 2030,0000 | 2130,0000 | 2030,0000 | 2120,0000 | 2120,0000 | 1800 |
| 20 dic 2023 | 2020,0000 | 2140,0000 | 2020,0000 | 2130,0000 | 2130,0000 | 900 |
| 19 dic 2023 | 2050,0000 | 2130,0000 | 2050,0000 | 2120,0000 | 2120,0000 | 500 |
| 18 dic 2023 | 2040,0000 | 2150,0000 | 2040,0000 | 2150,0000 | 2150,0000 | 400 |
| 15 dic 2023 | 2110,0000 | 2160,0000 | 2050,0000 | 2050,0000 | 2050,0000 | 1400 |
| 14 dic 2023 | 2020,0000 | 2020,0000 | 2020,0000 | 2020,0000 | 2020,0000 | 1000 |
| 13 dic 2023 | 2020,0000 | 2070,0000 | 2020,0000 | 2020,0000 | 2020,0000 | 3400 |
| 12 dic 2023 | 2010,0000 | 2030,0000 | 2010,0000 | 2030,0000 | 2030,0000 | 2000 |
| 11 dic 2023 | 2040,0000 | 2040,0000 | 2000,0000 | 2010,0000 | 2010,0000 | 800 |
| 08 dic 2023 | 2010,0000 | 2040,0000 | 2010,0000 | 2040,0000 | 2040,0000 | 200 |
| 07 dic 2023 | 2030,0000 | 2030,0000 | 2010,0000 | 2010,0000 | 2010,0000 | 4200 |
| 06 dic 2023 | 2010,0000 | 2010,0000 | 2010,0000 | 2010,0000 | 2010,0000 | - |
| 05 dic 2023 | 2030,0000 | 2070,0000 | 2010,0000 | 2010,0000 | 2010,0000 | 3100 |
| 04 dic 2023 | 2080,0000 | 2080,0000 | 2070,0000 | 2070,0000 | 2070,0000 | 300 |
| 01 dic 2023 | 2070,0000 | 2080,0000 | 2000,0000 | 2080,0000 | 2080,0000 | 1900 |
| 30 nov 2023 | 2070,0000 | 2110,0000 | 2060,0000 | 2070,0000 | 2070,0000 | 2300 |
| 29 nov 2023 | 2200,0000 | 2200,0000 | 2120,0000 | 2120,0000 | 2120,0000 | 1900 |
| 28 nov 2023 | 2090,0000 | 2110,0000 | 2080,0000 | 2100,0000 | 2100,0000 | 700 |
| 27 nov 2023 | 2050,0000 | 2190,0000 | 2000,0000 | 2090,0000 | 2090,0000 | 7100 |
| 24 nov 2023 | 2110,0000 | 2190,0000 | 2110,0000 | 2110,0000 | 2110,0000 | 1000 |
| 23 nov 2023 | 2210,0000 | 2210,0000 | 2200,0000 | 2200,0000 | 2200,0000 | 1300 |
| 22 nov 2023 | 2390,0000 | 2390,0000 | 2110,0000 | 2210,0000 | 2210,0000 | 2400 |
| *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.