Mercados españoles abiertos en 5 hrs 39 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.591,79 +355,72 (+0,93%) Dólar/Euro
1,0775 +0,0001 (+0,01%) Petróleo Brent
83,58 +0,25 (+0,30%) Bitcoin EUR
59.139,01 -677,82 (-1,13%)
PT XL Axiata Tbk (EXCL.JK)
Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
Al cierre: 04:14PM WIB
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 2500,0000 | 2510,0000 | 2410,0000 | 2410,0000 | 2410,0000 | 19.427.500 |
| 03 may 2024 | 2430,0000 | 2500,0000 | 2430,0000 | 2480,0000 | 2480,0000 | 27.834.200 |
| 02 may 2024 | 2470,0000 | 2470,0000 | 2390,0000 | 2420,0000 | 2420,0000 | 20.110.600 |
| 30 abr 2024 | 2470,0000 | 2520,0000 | 2430,0000 | 2470,0000 | 2470,0000 | 54.566.800 |
| 29 abr 2024 | 2400,0000 | 2510,0000 | 2330,0000 | 2440,0000 | 2440,0000 | 53.577.000 |
| 26 abr 2024 | 2380,0000 | 2400,0000 | 2340,0000 | 2380,0000 | 2380,0000 | 12.354.600 |
| 25 abr 2024 | 2410,0000 | 2470,0000 | 2360,0000 | 2380,0000 | 2380,0000 | 26.956.000 |
| 24 abr 2024 | 2390,0000 | 2440,0000 | 2340,0000 | 2380,0000 | 2380,0000 | 24.318.700 |
| 23 abr 2024 | 2320,0000 | 2420,0000 | 2290,0000 | 2390,0000 | 2390,0000 | 26.506.900 |
| 22 abr 2024 | 2230,0000 | 2330,0000 | 2220,0000 | 2300,0000 | 2300,0000 | 33.345.400 |
| 19 abr 2024 | 2170,0000 | 2220,0000 | 2080,0000 | 2190,0000 | 2190,0000 | 41.032.300 |
| 18 abr 2024 | 2120,0000 | 2250,0000 | 2120,0000 | 2190,0000 | 2190,0000 | 21.685.400 |
| 17 abr 2024 | 2270,0000 | 2290,0000 | 2110,0000 | 2120,0000 | 2120,0000 | 22.034.500 |
| 16 abr 2024 | 2300,0000 | 2300,0000 | 2220,0000 | 2270,0000 | 2270,0000 | 16.666.400 |
| 05 abr 2024 | 2360,0000 | 2370,0000 | 2300,0000 | 2300,0000 | 2300,0000 | 12.443.700 |
| 04 abr 2024 | 2300,0000 | 2370,0000 | 2290,0000 | 2340,0000 | 2340,0000 | 14.852.100 |
| 03 abr 2024 | 2310,0000 | 2320,0000 | 2270,0000 | 2270,0000 | 2270,0000 | 13.027.600 |
| 02 abr 2024 | 2290,0000 | 2320,0000 | 2250,0000 | 2300,0000 | 2300,0000 | 26.378.000 |
| 01 abr 2024 | 2260,0000 | 2300,0000 | 2220,0000 | 2270,0000 | 2270,0000 | 44.328.600 |
| 28 mar 2024 | 2280,0000 | 2290,0000 | 2240,0000 | 2260,0000 | 2260,0000 | 16.894.400 |
| 27 mar 2024 | 2420,0000 | 2420,0000 | 2200,0000 | 2280,0000 | 2280,0000 | 90.965.400 |
| 26 mar 2024 | 2450,0000 | 2450,0000 | 2390,0000 | 2390,0000 | 2390,0000 | 17.637.200 |
| 25 mar 2024 | 2440,0000 | 2440,0000 | 2390,0000 | 2410,0000 | 2410,0000 | 26.681.100 |
| 22 mar 2024 | 2420,0000 | 2450,0000 | 2380,0000 | 2390,0000 | 2390,0000 | 16.212.000 |
| 21 mar 2024 | 2460,0000 | 2470,0000 | 2390,0000 | 2400,0000 | 2400,0000 | 22.103.100 |
| 20 mar 2024 | 2470,0000 | 2480,0000 | 2420,0000 | 2440,0000 | 2440,0000 | 10.560.500 |
| 19 mar 2024 | 2410,0000 | 2470,0000 | 2400,0000 | 2470,0000 | 2470,0000 | 13.058.300 |
| 18 mar 2024 | 2420,0000 | 2420,0000 | 2380,0000 | 2410,0000 | 2410,0000 | 11.745.500 |
| 15 mar 2024 | 2440,0000 | 2460,0000 | 2390,0000 | 2400,0000 | 2400,0000 | 22.191.300 |
| 14 mar 2024 | 2490,0000 | 2490,0000 | 2410,0000 | 2440,0000 | 2440,0000 | 15.293.000 |
| 13 mar 2024 | 2480,0000 | 2520,0000 | 2430,0000 | 2470,0000 | 2470,0000 | 16.938.500 |
| 08 mar 2024 | 2420,0000 | 2530,0000 | 2420,0000 | 2460,0000 | 2460,0000 | 37.508.200 |
| 07 mar 2024 | 2380,0000 | 2440,0000 | 2380,0000 | 2410,0000 | 2410,0000 | 18.712.000 |
| 06 mar 2024 | 2470,0000 | 2480,0000 | 2350,0000 | 2400,0000 | 2400,0000 | 56.279.900 |
| 05 mar 2024 | 2490,0000 | 2550,0000 | 2450,0000 | 2540,0000 | 2540,0000 | 27.310.600 |
| 04 mar 2024 | 2570,0000 | 2620,0000 | 2470,0000 | 2490,0000 | 2490,0000 | 34.192.700 |
| 01 mar 2024 | 2400,0000 | 2640,0000 | 2400,0000 | 2560,0000 | 2560,0000 | 151.823.300 |
| 29 feb 2024 | 2330,0000 | 2410,0000 | 2320,0000 | 2380,0000 | 2380,0000 | 33.510.600 |
| 28 feb 2024 | 2340,0000 | 2360,0000 | 2300,0000 | 2330,0000 | 2330,0000 | 11.323.100 |
| 27 feb 2024 | 2300,0000 | 2340,0000 | 2270,0000 | 2330,0000 | 2330,0000 | 6.817.000 |
| 26 feb 2024 | 2340,0000 | 2380,0000 | 2280,0000 | 2290,0000 | 2290,0000 | 11.997.000 |
| 23 feb 2024 | 2340,0000 | 2350,0000 | 2250,0000 | 2340,0000 | 2340,0000 | 18.017.000 |
| 22 feb 2024 | 2230,0000 | 2330,0000 | 2230,0000 | 2310,0000 | 2310,0000 | 19.314.000 |
| 21 feb 2024 | 2210,0000 | 2260,0000 | 2200,0000 | 2230,0000 | 2230,0000 | 13.076.000 |
| 20 feb 2024 | 2200,0000 | 2240,0000 | 2190,0000 | 2210,0000 | 2210,0000 | 10.218.500 |
| 19 feb 2024 | 2260,0000 | 2260,0000 | 2190,0000 | 2200,0000 | 2200,0000 | 19.932.100 |
| 16 feb 2024 | 2330,0000 | 2340,0000 | 2250,0000 | 2270,0000 | 2270,0000 | 21.980.100 |
| 15 feb 2024 | 2320,0000 | 2350,0000 | 2300,0000 | 2310,0000 | 2310,0000 | 14.818.800 |
| 13 feb 2024 | 2360,0000 | 2360,0000 | 2270,0000 | 2310,0000 | 2310,0000 | 17.949.400 |
| 12 feb 2024 | 2310,0000 | 2340,0000 | 2280,0000 | 2330,0000 | 2330,0000 | 14.789.900 |
| 07 feb 2024 | 2370,0000 | 2370,0000 | 2280,0000 | 2300,0000 | 2300,0000 | 19.165.300 |
| 06 feb 2024 | 2290,0000 | 2370,0000 | 2270,0000 | 2370,0000 | 2370,0000 | 19.271.700 |
| 05 feb 2024 | 2310,0000 | 2330,0000 | 2270,0000 | 2270,0000 | 2270,0000 | 8.450.200 |
| 02 feb 2024 | 2300,0000 | 2330,0000 | 2240,0000 | 2310,0000 | 2310,0000 | 10.264.900 |
| 01 feb 2024 | 2300,0000 | 2350,0000 | 2290,0000 | 2300,0000 | 2300,0000 | 10.339.400 |
| 31 ene 2024 | 2260,0000 | 2330,0000 | 2260,0000 | 2320,0000 | 2320,0000 | 10.921.200 |
| 30 ene 2024 | 2310,0000 | 2320,0000 | 2210,0000 | 2250,0000 | 2250,0000 | 37.224.300 |
| 29 ene 2024 | 2330,0000 | 2370,0000 | 2300,0000 | 2310,0000 | 2310,0000 | 11.378.200 |
| 26 ene 2024 | 2360,0000 | 2360,0000 | 2290,0000 | 2330,0000 | 2330,0000 | 7.485.500 |
| 25 ene 2024 | 2350,0000 | 2420,0000 | 2300,0000 | 2360,0000 | 2360,0000 | 18.441.600 |
| 24 ene 2024 | 2430,0000 | 2430,0000 | 2350,0000 | 2350,0000 | 2350,0000 | 15.076.600 |
| 23 ene 2024 | 2400,0000 | 2440,0000 | 2380,0000 | 2430,0000 | 2430,0000 | 19.456.100 |
| 22 ene 2024 | 2390,0000 | 2450,0000 | 2350,0000 | 2400,0000 | 2400,0000 | 35.148.500 |
| 19 ene 2024 | 2320,0000 | 2420,0000 | 2290,0000 | 2370,0000 | 2370,0000 | 57.782.800 |
| 18 ene 2024 | 2230,0000 | 2350,0000 | 2230,0000 | 2320,0000 | 2320,0000 | 31.273.400 |
| 17 ene 2024 | 2270,0000 | 2270,0000 | 2220,0000 | 2250,0000 | 2250,0000 | 27.231.600 |
| 16 ene 2024 | 2250,0000 | 2300,0000 | 2250,0000 | 2270,0000 | 2270,0000 | 13.345.100 |
| 15 ene 2024 | 2200,0000 | 2320,0000 | 2180,0000 | 2280,0000 | 2280,0000 | 28.710.100 |
| 12 ene 2024 | 2280,0000 | 2280,0000 | 2180,0000 | 2200,0000 | 2200,0000 | 37.004.700 |
| 11 ene 2024 | 2170,0000 | 2310,0000 | 2160,0000 | 2280,0000 | 2280,0000 | 77.067.500 |
| 10 ene 2024 | 2110,0000 | 2180,0000 | 2100,0000 | 2150,0000 | 2150,0000 | 42.369.900 |
| 09 ene 2024 | 2110,0000 | 2130,0000 | 2100,0000 | 2110,0000 | 2110,0000 | 10.259.600 |
| 08 ene 2024 | 2130,0000 | 2160,0000 | 2100,0000 | 2110,0000 | 2110,0000 | 19.284.900 |
| 05 ene 2024 | 2090,0000 | 2120,0000 | 2070,0000 | 2100,0000 | 2100,0000 | 27.968.900 |
| 04 ene 2024 | 2050,0000 | 2130,0000 | 2040,0000 | 2090,0000 | 2090,0000 | 43.128.400 |
| 03 ene 2024 | 2000,0000 | 2070,0000 | 2000,0000 | 2050,0000 | 2050,0000 | 33.557.500 |
| 02 ene 2024 | 2000,0000 | 2040,0000 | 1985,0000 | 2000,0000 | 2000,0000 | 17.268.500 |
| 29 dic 2023 | 1970,0000 | 2000,0000 | 1965,0000 | 2000,0000 | 2000,0000 | 13.669.900 |
| 28 dic 2023 | 1970,0000 | 1975,0000 | 1960,0000 | 1970,0000 | 1970,0000 | 22.839.400 |
| 27 dic 2023 | 2010,0000 | 2030,0000 | 1965,0000 | 1970,0000 | 1970,0000 | 16.322.000 |
| 22 dic 2023 | 1985,0000 | 2040,0000 | 1975,0000 | 2010,0000 | 2010,0000 | 39.439.900 |
| 21 dic 2023 | 1980,0000 | 1990,0000 | 1965,0000 | 1980,0000 | 1980,0000 | 30.809.900 |
| 20 dic 2023 | 1950,0000 | 1995,0000 | 1930,0000 | 1975,0000 | 1975,0000 | 32.212.600 |
| 19 dic 2023 | 1895,0000 | 1965,0000 | 1895,0000 | 1945,0000 | 1945,0000 | 11.357.800 |
| 18 dic 2023 | 1930,0000 | 1940,0000 | 1885,0000 | 1895,0000 | 1895,0000 | 19.988.200 |
| 15 dic 2023 | 1950,0000 | 1970,0000 | 1925,0000 | 1930,0000 | 1930,0000 | 19.400.100 |
| 14 dic 2023 | 1925,0000 | 1980,0000 | 1925,0000 | 1945,0000 | 1945,0000 | 13.505.600 |
| 13 dic 2023 | 1930,0000 | 1950,0000 | 1900,0000 | 1925,0000 | 1925,0000 | 14.930.200 |
| 12 dic 2023 | 1945,0000 | 1960,0000 | 1920,0000 | 1930,0000 | 1930,0000 | 20.299.700 |
| 11 dic 2023 | 2040,0000 | 2050,0000 | 1935,0000 | 1945,0000 | 1945,0000 | 24.475.600 |
| 08 dic 2023 | 2070,0000 | 2080,0000 | 2030,0000 | 2040,0000 | 2040,0000 | 19.201.100 |
| 07 dic 2023 | 2150,0000 | 2150,0000 | 2030,0000 | 2070,0000 | 2070,0000 | 31.625.900 |
| 06 dic 2023 | 2060,0000 | 2170,0000 | 2060,0000 | 2140,0000 | 2140,0000 | 37.650.700 |
| 05 dic 2023 | 2070,0000 | 2080,0000 | 2040,0000 | 2050,0000 | 2050,0000 | 16.769.300 |
| 04 dic 2023 | 2080,0000 | 2100,0000 | 2030,0000 | 2070,0000 | 2070,0000 | 26.251.100 |
| 01 dic 2023 | 2120,0000 | 2130,0000 | 2080,0000 | 2080,0000 | 2080,0000 | 15.771.700 |
| 30 nov 2023 | 2170,0000 | 2170,0000 | 2120,0000 | 2120,0000 | 2120,0000 | 13.509.400 |
| 29 nov 2023 | 2160,0000 | 2170,0000 | 2120,0000 | 2160,0000 | 2160,0000 | 9.142.700 |
| 28 nov 2023 | 2100,0000 | 2170,0000 | 2090,0000 | 2150,0000 | 2150,0000 | 16.657.100 |
| 27 nov 2023 | 2090,0000 | 2110,0000 | 2070,0000 | 2100,0000 | 2100,0000 | 9.003.200 |
| *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.