Mercados españoles abiertos en 7 hrs 44 min
S&P 500
5.246,68 +25,26 (+0,48%) Nasdaq
16.511,18 +122,94 (+0,75%) NIKKEI 225
38.356,06 +176,60 (+0,46%) Dólar/Euro
1,0819 -0,0002 (-0,02%) Petróleo Brent
82,73 +0,35 (+0,42%) Bitcoin EUR
56.956,71 -1.164,50 (-2,00%)
PT Petrindo Jaya Kreasi Tbk (CUAN.JK)
Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
Al cierre: 04:13PM WIB
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 7525,0000 | 7650,0000 | 7250,0000 | 7350,0000 | 7350,0000 | 8.936.400 |
| 13 may 2024 | 7075,0000 | 7675,0000 | 7050,0000 | 7500,0000 | 7500,0000 | 14.029.700 |
| 08 may 2024 | 7350,0000 | 7525,0000 | 7050,0000 | 7050,0000 | 7050,0000 | 5.760.200 |
| 07 may 2024 | 7200,0000 | 7425,0000 | 7175,0000 | 7325,0000 | 7325,0000 | 7.187.200 |
| 06 may 2024 | 7025,0000 | 7250,0000 | 7025,0000 | 7200,0000 | 7200,0000 | 6.139.900 |
| 03 may 2024 | 7600,0000 | 7650,0000 | 6950,0000 | 7025,0000 | 7025,0000 | 13.932.800 |
| 02 may 2024 | 7650,0000 | 7750,0000 | 7250,0000 | 7600,0000 | 7600,0000 | 15.779.100 |
| 30 abr 2024 | 7175,0000 | 7650,0000 | 7175,0000 | 7450,0000 | 7450,0000 | 18.855.000 |
| 29 abr 2024 | 6400,0000 | 7175,0000 | 6400,0000 | 7150,0000 | 7150,0000 | 23.666.200 |
| 26 abr 2024 | 6225,0000 | 6675,0000 | 6125,0000 | 6375,0000 | 6375,0000 | 18.131.800 |
| 25 abr 2024 | 6300,0000 | 6475,0000 | 6200,0000 | 6225,0000 | 6225,0000 | 5.823.800 |
| 24 abr 2024 | 6050,0000 | 6475,0000 | 6025,0000 | 6275,0000 | 6275,0000 | 10.048.800 |
| 23 abr 2024 | 6025,0000 | 6175,0000 | 5925,0000 | 6025,0000 | 6025,0000 | 3.512.000 |
| 22 abr 2024 | 6175,0000 | 6300,0000 | 5875,0000 | 6025,0000 | 6025,0000 | 6.147.400 |
| 19 abr 2024 | 6125,0000 | 6250,0000 | 5725,0000 | 6125,0000 | 6125,0000 | 8.148.300 |
| 18 abr 2024 | 6500,0000 | 6500,0000 | 5975,0000 | 6125,0000 | 6125,0000 | 15.801.200 |
| 17 abr 2024 | 5750,0000 | 6775,0000 | 5650,0000 | 6475,0000 | 6475,0000 | 32.304.900 |
| 16 abr 2024 | 5425,0000 | 5775,0000 | 5125,0000 | 5650,0000 | 5650,0000 | 8.623.700 |
| 05 abr 2024 | 4980,0000 | 5650,0000 | 4980,0000 | 5425,0000 | 5425,0000 | 16.226.100 |
| 04 abr 2024 | 4990,0000 | 5075,0000 | 4950,0000 | 4980,0000 | 4980,0000 | 2.907.800 |
| 03 abr 2024 | 5000,0000 | 5150,0000 | 4980,0000 | 4980,0000 | 4980,0000 | 6.197.800 |
| 02 abr 2024 | 4950,0000 | 5075,0000 | 4860,0000 | 5000,0000 | 5000,0000 | 4.787.500 |
| 01 abr 2024 | 4960,0000 | 5050,0000 | 4720,0000 | 4950,0000 | 4950,0000 | 4.575.700 |
| 28 mar 2024 | 5100,0000 | 5150,0000 | 4960,0000 | 4960,0000 | 4960,0000 | 3.301.300 |
| 27 mar 2024 | 5050,0000 | 5175,0000 | 4970,0000 | 5075,0000 | 5075,0000 | 2.818.900 |
| 26 mar 2024 | 4940,0000 | 4940,0000 | 4940,0000 | 4940,0000 | 4940,0000 | - |
| 25 mar 2024 | 4940,0000 | 4940,0000 | 4940,0000 | 4940,0000 | 4940,0000 | - |
| 22 mar 2024 | 4930,0000 | 5025,0000 | 4850,0000 | 4940,0000 | 4940,0000 | 5.616.700 |
| 21 mar 2024 | 4740,0000 | 5275,0000 | 4700,0000 | 4930,0000 | 4930,0000 | 18.265.500 |
| 20 mar 2024 | 4700,0000 | 4790,0000 | 4430,0000 | 4740,0000 | 4740,0000 | 13.778.100 |
| 19 mar 2024 | 4730,0000 | 4970,0000 | 4630,0000 | 4660,0000 | 4660,0000 | 12.570.600 |
| 18 mar 2024 | 5250,0000 | 5250,0000 | 4580,0000 | 4720,0000 | 4720,0000 | 33.191.000 |
| 15 mar 2024 | 6200,0000 | 6375,0000 | 5250,0000 | 5250,0000 | 5250,0000 | 22.938.100 |
| 14 mar 2024 | 6375,0000 | 6550,0000 | 6025,0000 | 6200,0000 | 6200,0000 | 11.740.400 |
| 13 mar 2024 | 6700,0000 | 6750,0000 | 6375,0000 | 6375,0000 | 6375,0000 | 7.832.300 |
| 08 mar 2024 | 6700,0000 | 6875,0000 | 6425,0000 | 6575,0000 | 6575,0000 | 8.516.500 |
| 07 mar 2024 | 6200,0000 | 6950,0000 | 6200,0000 | 6850,0000 | 6850,0000 | 12.642.700 |
| 06 mar 2024 | 6400,0000 | 6550,0000 | 5825,0000 | 6200,0000 | 6200,0000 | 13.093.600 |
| 05 mar 2024 | 6900,0000 | 6975,0000 | 6350,0000 | 6400,0000 | 6400,0000 | 11.944.500 |
| 04 mar 2024 | 7200,0000 | 7225,0000 | 6875,0000 | 6900,0000 | 6900,0000 | 7.706.500 |
| 01 mar 2024 | 7300,0000 | 7400,0000 | 7025,0000 | 7100,0000 | 7100,0000 | 8.659.000 |
| 29 feb 2024 | 7150,0000 | 7275,0000 | 6925,0000 | 7125,0000 | 7125,0000 | 33.359.500 |
| 28 feb 2024 | 6800,0000 | 7275,0000 | 6775,0000 | 7050,0000 | 7050,0000 | 7.742.800 |
| 27 feb 2024 | 7075,0000 | 7075,0000 | 6800,0000 | 6800,0000 | 6800,0000 | 3.137.100 |
| 26 feb 2024 | 6950,0000 | 7100,0000 | 6825,0000 | 7000,0000 | 7000,0000 | 4.078.700 |
| 23 feb 2024 | 7175,0000 | 7300,0000 | 6900,0000 | 6925,0000 | 6925,0000 | 5.191.900 |
| 22 feb 2024 | 6975,0000 | 7175,0000 | 6875,0000 | 7100,0000 | 7100,0000 | 5.445.100 |
| 21 feb 2024 | 7100,0000 | 7450,0000 | 6750,0000 | 6950,0000 | 6950,0000 | 11.561.200 |
| 20 feb 2024 | 7950,0000 | 8000,0000 | 7025,0000 | 7050,0000 | 7050,0000 | 25.453.600 |
| 19 feb 2024 | 6825,0000 | 7950,0000 | 6825,0000 | 7900,0000 | 7900,0000 | 31.231.500 |
| 16 feb 2024 | 5925,0000 | 6825,0000 | 5500,0000 | 6625,0000 | 6625,0000 | 25.243.900 |
| 15 feb 2024 | 6200,0000 | 6600,0000 | 5925,0000 | 5925,0000 | 5925,0000 | 12.060.600 |
| 13 feb 2024 | 7100,0000 | 7100,0000 | 6575,0000 | 6575,0000 | 6575,0000 | 3.132.100 |
| 12 feb 2024 | 7800,0000 | 7800,0000 | 7300,0000 | 7300,0000 | 7300,0000 | 9.230.100 |
| 07 feb 2024 | 8100,0000 | 8350,0000 | 7500,0000 | 7800,0000 | 7800,0000 | 17.103.900 |
| 06 feb 2024 | 7450,0000 | 8175,0000 | 7325,0000 | 8100,0000 | 8100,0000 | 15.566.400 |
| 05 feb 2024 | 6850,0000 | 7475,0000 | 6800,0000 | 7475,0000 | 7475,0000 | 17.318.500 |
| 02 feb 2024 | 6625,0000 | 6825,0000 | 6425,0000 | 6800,0000 | 6800,0000 | 8.561.100 |
| 01 feb 2024 | 6550,0000 | 6875,0000 | 6375,0000 | 6600,0000 | 6600,0000 | 10.296.200 |
| 31 ene 2024 | 6900,0000 | 7200,0000 | 6250,0000 | 6575,0000 | 6575,0000 | 16.723.800 |
| 30 ene 2024 | 7300,0000 | 7625,0000 | 6700,0000 | 6850,0000 | 6850,0000 | 26.793.000 |
| 29 ene 2024 | 8275,0000 | 8525,0000 | 7425,0000 | 7425,0000 | 7425,0000 | 15.171.400 |
| 26 ene 2024 | 8825,0000 | 8850,0000 | 8000,0000 | 8250,0000 | 8250,0000 | 12.250.700 |
| 25 ene 2024 | 9350,0000 | 9550,0000 | 8750,0000 | 8825,0000 | 8825,0000 | 14.519.100 |
| 24 ene 2024 | 9175,0000 | 9775,0000 | 9050,0000 | 9325,0000 | 9325,0000 | 33.416.500 |
| 23 ene 2024 | 8200,0000 | 9000,0000 | 8050,0000 | 9000,0000 | 9000,0000 | 35.625.900 |
| 22 ene 2024 | 7975,0000 | 8450,0000 | 7975,0000 | 8200,0000 | 8200,0000 | 94.669.500 |
| 19 ene 2024 | 8900,0000 | 8900,0000 | 8850,0000 | 8850,0000 | 8850,0000 | 2.692.400 |
| 18 ene 2024 | 9825,0000 | 9825,0000 | 9825,0000 | 9825,0000 | 9825,0000 | 1.348.500 |
| 17 ene 2024 | 10.900,0000 | 10.900,0000 | 10.900,0000 | 10.900,0000 | 10.900,0000 | 562.400 |
| 16 ene 2024 | 12.100,0000 | 12.100,0000 | 12.100,0000 | 12.100,0000 | 12.100,0000 | 1.330.500 |
| 15 ene 2024 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | - |
| 12 ene 2024 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | - |
| 11 ene 2024 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | - |
| 10 ene 2024 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | - |
| 09 ene 2024 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | - |
| 08 ene 2024 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | - |
| 05 ene 2024 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | - |
| 04 ene 2024 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | - |
| 03 ene 2024 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | - |
| 02 ene 2024 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | - |
| 29 dic 2023 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | - |
| 28 dic 2023 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | - |
| 27 dic 2023 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | - |
| 22 dic 2023 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | - |
| 21 dic 2023 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | - |
| 20 dic 2023 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | - |
| 19 dic 2023 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | 13.425,0000 | - |
| 18 dic 2023 | 12.900,0000 | 13.750,0000 | 12.750,0000 | 13.425,0000 | 13.425,0000 | 16.551.100 |
| 15 dic 2023 | 12.000,0000 | 13.050,0000 | 11.725,0000 | 12.800,0000 | 12.800,0000 | 16.586.300 |
| 14 dic 2023 | 11.350,0000 | 11.975,0000 | 10.500,0000 | 11.925,0000 | 11.925,0000 | 15.634.900 |
| 13 dic 2023 | 10.950,0000 | 11.700,0000 | 10.825,0000 | 11.350,0000 | 11.350,0000 | 12.066.500 |
| 12 dic 2023 | 10.775,0000 | 11.100,0000 | 9900,0000 | 10.950,0000 | 10.950,0000 | 11.010.100 |
| 11 dic 2023 | 10.850,0000 | 11.100,0000 | 10.300,0000 | 10.700,0000 | 10.700,0000 | 16.457.300 |
| 08 dic 2023 | 9825,0000 | 10.800,0000 | 9775,0000 | 10.800,0000 | 10.800,0000 | 14.025.400 |
| 07 dic 2023 | 9800,0000 | 9975,0000 | 9575,0000 | 9825,0000 | 9825,0000 | 7.160.100 |
| 06 dic 2023 | 9900,0000 | 9950,0000 | 9500,0000 | 9825,0000 | 9825,0000 | 7.323.000 |
| 05 dic 2023 | 9575,0000 | 10.050,0000 | 9150,0000 | 9750,0000 | 9750,0000 | 19.124.800 |
| 04 dic 2023 | 9150,0000 | 9475,0000 | 8600,0000 | 9475,0000 | 9475,0000 | 14.806.300 |
| 01 dic 2023 | 9000,0000 | 9200,0000 | 7950,0000 | 9000,0000 | 9000,0000 | 15.208.900 |
| *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.