Mercados españoles cerrados

PT Lotte Chemical Titan Tbk (FPNI.JK)

Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
180,000,00 (0,00%)
Al cierre: 04:00PM WIB
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024181,00182,00179,00180,00180,00579.800
30 abr 2024181,00182,00179,00180,00180,00310.000
29 abr 2024182,00182,00178,00179,00179,00473.600
26 abr 2024181,00183,00180,00182,00182,00821.100
25 abr 2024182,00183,00179,00182,00182,00707.800
24 abr 2024179,00187,00176,00182,00182,001.660.300
23 abr 2024180,00183,00178,00180,00180,00758.000
22 abr 2024178,00181,00176,00179,00179,00344.100
19 abr 2024182,00187,00179,00179,00179,00783.200
18 abr 2024186,00188,00180,00180,00180,00264.800
17 abr 2024185,00191,00183,00186,00186,00679.100
16 abr 2024185,00185,00180,00183,00183,002.091.700
05 abr 2024183,00191,00182,00185,00185,00939.300
04 abr 2024183,00186,00183,00183,00183,00298.500
03 abr 2024188,00188,00183,00183,00183,00224.600
02 abr 2024188,00190,00183,00185,00185,00590.300
01 abr 2024188,00191,00183,00185,00185,00430.600
28 mar 2024190,00190,00185,00188,00188,00253.100
27 mar 2024190,00192,00187,00190,00190,00743.600
26 mar 2024192,00192,00189,00190,00190,0039.700
25 mar 2024192,00192,00189,00190,00190,00189.400
22 mar 2024194,00194,00190,00190,00190,00441.300
21 mar 2024183,00195,00183,00192,00192,002.590.200
20 mar 2024190,00190,00179,00185,00185,001.058.100
19 mar 2024188,00190,00187,00190,00190,00158.300
18 mar 2024185,00189,00185,00188,00188,00500.000
15 mar 2024192,00192,00183,00187,00187,00881.700
14 mar 2024186,00198,00183,00192,00192,001.173.100
13 mar 2024187,00189,00186,00186,00186,001.260.800
08 mar 2024188,00188,00186,00188,00188,00375.300
07 mar 2024186,00191,00183,00189,00189,001.411.200
06 mar 2024177,00187,00177,00186,00186,00978.000
05 mar 2024190,00191,00183,00185,00185,003.529.000
04 mar 2024191,00193,00190,00191,00191,00701.900
01 mar 2024192,00194,00191,00191,00191,00966.800
29 feb 2024193,00195,00190,00192,00192,00748.800
28 feb 2024194,00194,00191,00193,00193,00123.000
27 feb 2024193,00194,00191,00194,00194,00926.400
26 feb 2024193,00194,00191,00193,00193,00180.000
23 feb 2024194,00194,00191,00193,00193,00275.500
22 feb 2024193,00196,00191,00193,00193,00458.700
21 feb 2024191,00193,00190,00191,00191,00433.600
20 feb 2024193,00193,00190,00192,00192,00966.700
19 feb 2024192,00195,00191,00194,00194,001.347.700
16 feb 2024194,00195,00192,00192,00192,00225.200
15 feb 2024194,00195,00193,00194,00194,00378.900
13 feb 2024191,00195,00190,00194,00194,00675.000
12 feb 2024194,00194,00190,00194,00194,00861.700
07 feb 2024194,00194,00192,00193,00193,00269.400
06 feb 2024193,00194,00191,00194,00194,001.360.100
05 feb 2024192,00196,00191,00191,00191,00650.500
02 feb 2024193,00196,00191,00194,00194,001.466.700
01 feb 2024194,00195,00192,00193,00193,002.275.400
31 ene 2024193,00196,00192,00193,00193,00578.800
30 ene 2024192,00195,00192,00193,00193,00931.000
29 ene 2024194,00195,00191,00192,00192,001.440.500
26 ene 2024196,00196,00193,00194,00194,00960.400
25 ene 2024196,00197,00195,00195,00195,00289.400
24 ene 2024195,00198,00194,00195,00195,00872.100
23 ene 2024197,00199,00194,00195,00195,002.076.900
22 ene 2024196,00198,00195,00196,00196,00373.100
19 ene 2024197,00198,00195,00196,00196,001.211.600
18 ene 2024199,00200,00196,00196,00196,001.610.900
17 ene 2024198,00199,00197,00199,00199,001.078.400
16 ene 2024197,00199,00196,00198,00198,00370.400
15 ene 2024198,00200,00195,00197,00197,001.869.700
12 ene 2024198,00199,00195,00198,00198,001.925.700
11 ene 2024197,00199,00195,00198,00198,002.216.300
10 ene 2024199,00199,00197,00198,00198,00489.000
09 ene 2024200,00202,00197,00198,00198,001.235.100
08 ene 2024198,00204,00197,00198,00198,002.206.300
05 ene 2024198,00202,00197,00198,00198,00947.300
04 ene 2024198,00199,00197,00198,00198,00724.400
03 ene 2024198,00199,00195,00198,00198,00906.000
02 ene 2024196,00200,00194,00198,00198,001.670.600
29 dic 2023200,00202,00197,00197,00197,003.235.500
28 dic 2023200,00202,00199,00202,00202,00954.300
27 dic 2023204,00204,00199,00202,00202,001.989.000
22 dic 2023204,00204,00199,00202,00202,002.261.500
21 dic 2023204,00204,00199,00202,00202,00873.000
20 dic 2023200,00202,00199,00202,00202,001.408.200
19 dic 2023199,00202,00198,00199,00199,001.529.100
18 dic 2023200,00202,00199,00199,00199,005.113.500
15 dic 2023200,00202,00197,00199,00199,001.597.800
14 dic 2023200,00202,00199,00199,00199,002.095.100
13 dic 2023196,00206,00196,00199,00199,004.077.700
12 dic 2023198,00199,00195,00196,00196,002.583.900
11 dic 2023202,00206,00196,00197,00197,005.642.400
08 dic 2023210,00212,00200,00202,00202,0012.820.700
07 dic 2023197,00236,00197,00208,00208,0082.734.100
06 dic 2023196,00198,00194,00196,00196,006.514.100
05 dic 2023196,00198,00194,00195,00195,001.715.500
04 dic 2023196,00199,00195,00195,00195,001.511.300
01 dic 2023196,00206,00194,00196,00196,002.986.800
30 nov 2023196,00196,00193,00196,00196,004.121.700
29 nov 2023195,00196,00193,00195,00195,001.904.000
28 nov 2023197,00197,00194,00196,00196,00325.800
27 nov 2023195,00198,00195,00196,00196,00631.200
24 nov 2023196,00197,00194,00195,00195,00987.800
23 nov 2023194,00196,00186,00193,00193,005.179.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...