Mercados españoles abiertos en 5 hrs 26 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.730,26 +388,72 (+0,99%) Dólar/Euro
1,0692 -0,0017 (-0,16%) Petróleo Brent
86,54 +0,15 (+0,17%) Bitcoin EUR
58.049,59 +932,91 (+1,63%)
PT GoTo Gojek Tokopedia Tbk (GOTO.JK)
Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
Al cierre: 04:14PM WIB
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 866.920.300 |
| 26 jun 2024 | 50,0000 | 51,0000 | 50,0000 | 50,0000 | 50,0000 | 1.958.237.500 |
| 25 jun 2024 | 50,0000 | 51,0000 | 50,0000 | 50,0000 | 50,0000 | 2.216.509.800 |
| 24 jun 2024 | 50,0000 | 51,0000 | 50,0000 | 51,0000 | 51,0000 | 1.898.379.900 |
| 21 jun 2024 | 50,0000 | 51,0000 | 50,0000 | 50,0000 | 50,0000 | 8.090.430.900 |
| 20 jun 2024 | 50,0000 | 51,0000 | 50,0000 | 50,0000 | 50,0000 | 3.692.944.100 |
| 19 jun 2024 | 51,0000 | 52,0000 | 50,0000 | 50,0000 | 50,0000 | 9.357.880.800 |
| 14 jun 2024 | 52,0000 | 53,0000 | 51,0000 | 52,0000 | 52,0000 | 3.781.341.000 |
| 13 jun 2024 | 53,0000 | 54,0000 | 51,0000 | 52,0000 | 52,0000 | 6.275.740.200 |
| 12 jun 2024 | 54,0000 | 55,0000 | 52,0000 | 52,0000 | 52,0000 | 4.916.057.200 |
| 11 jun 2024 | 55,0000 | 56,0000 | 53,0000 | 53,0000 | 53,0000 | 5.391.123.100 |
| 10 jun 2024 | 58,0000 | 59,0000 | 50,0000 | 56,0000 | 56,0000 | 12.293.676.100 |
| 07 jun 2024 | 60,0000 | 61,0000 | 58,0000 | 58,0000 | 58,0000 | 2.112.800.200 |
| 06 jun 2024 | 60,0000 | 62,0000 | 59,0000 | 60,0000 | 60,0000 | 3.653.448.500 |
| 05 jun 2024 | 60,0000 | 61,0000 | 59,0000 | 59,0000 | 59,0000 | 2.941.421.600 |
| 04 jun 2024 | 65,0000 | 65,0000 | 61,0000 | 61,0000 | 61,0000 | 3.897.345.000 |
| 03 jun 2024 | 65,0000 | 67,0000 | 63,0000 | 64,0000 | 64,0000 | 2.819.780.100 |
| 31 may 2024 | 68,0000 | 70,0000 | 65,0000 | 65,0000 | 65,0000 | 8.579.592.100 |
| 30 may 2024 | 70,0000 | 71,0000 | 67,0000 | 67,0000 | 67,0000 | 4.459.371.700 |
| 29 may 2024 | 73,0000 | 73,0000 | 70,0000 | 71,0000 | 71,0000 | 2.986.520.500 |
| 28 may 2024 | 70,0000 | 74,0000 | 69,0000 | 74,0000 | 74,0000 | 4.578.295.900 |
| 27 may 2024 | 67,0000 | 72,0000 | 66,0000 | 70,0000 | 70,0000 | 6.008.134.500 |
| 22 may 2024 | 64,0000 | 67,0000 | 64,0000 | 66,0000 | 66,0000 | 2.527.051.500 |
| 21 may 2024 | 66,0000 | 66,0000 | 64,0000 | 64,0000 | 64,0000 | 1.189.219.500 |
| 20 may 2024 | 67,0000 | 67,0000 | 65,0000 | 65,0000 | 65,0000 | 2.106.424.900 |
| 17 may 2024 | 65,0000 | 69,0000 | 64,0000 | 66,0000 | 66,0000 | 4.139.900.700 |
| 16 may 2024 | 67,0000 | 68,0000 | 64,0000 | 66,0000 | 66,0000 | 2.169.049.600 |
| 15 may 2024 | 66,0000 | 67,0000 | 64,0000 | 66,0000 | 66,0000 | 1.437.856.700 |
| 14 may 2024 | 67,0000 | 67,0000 | 65,0000 | 65,0000 | 65,0000 | 1.286.399.300 |
| 13 may 2024 | 67,0000 | 68,0000 | 65,0000 | 67,0000 | 67,0000 | 2.011.559.400 |
| 08 may 2024 | 65,0000 | 67,0000 | 64,0000 | 67,0000 | 67,0000 | 1.821.308.400 |
| 07 may 2024 | 69,0000 | 70,0000 | 65,0000 | 65,0000 | 65,0000 | 2.250.633.100 |
| 06 may 2024 | 67,0000 | 70,0000 | 66,0000 | 69,0000 | 69,0000 | 4.215.661.500 |
| 03 may 2024 | 63,0000 | 66,0000 | 63,0000 | 66,0000 | 66,0000 | 4.524.284.200 |
| 02 may 2024 | 63,0000 | 64,0000 | 62,0000 | 63,0000 | 63,0000 | 1.609.394.400 |
| 30 abr 2024 | 64,0000 | 64,0000 | 62,0000 | 63,0000 | 63,0000 | 2.530.850.000 |
| 29 abr 2024 | 61,0000 | 65,0000 | 61,0000 | 63,0000 | 63,0000 | 2.183.315.600 |
| 26 abr 2024 | 61,0000 | 64,0000 | 61,0000 | 61,0000 | 61,0000 | 1.793.162.200 |
| 25 abr 2024 | 63,0000 | 64,0000 | 61,0000 | 62,0000 | 62,0000 | 1.395.079.800 |
| 24 abr 2024 | 62,0000 | 65,0000 | 61,0000 | 64,0000 | 64,0000 | 2.611.959.200 |
| 23 abr 2024 | 59,0000 | 63,0000 | 59,0000 | 61,0000 | 61,0000 | 3.051.562.600 |
| 22 abr 2024 | 59,0000 | 63,0000 | 59,0000 | 59,0000 | 59,0000 | 1.962.140.100 |
| 19 abr 2024 | 61,0000 | 62,0000 | 59,0000 | 59,0000 | 59,0000 | 3.167.130.600 |
| 18 abr 2024 | 63,0000 | 64,0000 | 61,0000 | 62,0000 | 62,0000 | 1.902.357.100 |
| 17 abr 2024 | 66,0000 | 66,0000 | 62,0000 | 62,0000 | 62,0000 | 2.984.317.500 |
| 16 abr 2024 | 67,0000 | 68,0000 | 64,0000 | 65,0000 | 65,0000 | 3.869.433.700 |
| 05 abr 2024 | 69,0000 | 69,0000 | 67,0000 | 68,0000 | 68,0000 | 1.149.877.400 |
| 04 abr 2024 | 68,0000 | 69,0000 | 67,0000 | 69,0000 | 69,0000 | 1.093.429.800 |
| 03 abr 2024 | 69,0000 | 70,0000 | 68,0000 | 68,0000 | 68,0000 | 1.190.322.400 |
| 02 abr 2024 | 68,0000 | 70,0000 | 68,0000 | 70,0000 | 70,0000 | 2.224.757.900 |
| 01 abr 2024 | 68,0000 | 69,0000 | 66,0000 | 68,0000 | 68,0000 | 1.275.456.800 |
| 28 mar 2024 | 66,0000 | 69,0000 | 66,0000 | 69,0000 | 69,0000 | 1.875.306.700 |
| 27 mar 2024 | 69,0000 | 69,0000 | 66,0000 | 66,0000 | 66,0000 | 1.824.211.100 |
| 26 mar 2024 | 68,0000 | 68,0000 | 68,0000 | 68,0000 | 68,0000 | - |
| 25 mar 2024 | 68,0000 | 68,0000 | 68,0000 | 68,0000 | 68,0000 | - |
| 22 mar 2024 | 67,0000 | 68,0000 | 65,0000 | 68,0000 | 68,0000 | 1.404.851.500 |
| 21 mar 2024 | 67,0000 | 69,0000 | 65,0000 | 67,0000 | 67,0000 | 2.407.379.900 |
| 20 mar 2024 | 69,0000 | 70,0000 | 64,0000 | 65,0000 | 65,0000 | 5.974.342.400 |
| 19 mar 2024 | 74,0000 | 75,0000 | 70,0000 | 72,0000 | 72,0000 | 3.124.615.500 |
| 18 mar 2024 | 71,0000 | 76,0000 | 69,0000 | 73,0000 | 73,0000 | 4.905.864.000 |
| 15 mar 2024 | 70,0000 | 71,0000 | 68,0000 | 71,0000 | 71,0000 | 11.303.727.700 |
| 14 mar 2024 | 67,0000 | 71,0000 | 67,0000 | 70,0000 | 70,0000 | 2.693.907.300 |
| 13 mar 2024 | 70,0000 | 71,0000 | 67,0000 | 67,0000 | 67,0000 | 1.995.358.600 |
| 08 mar 2024 | 70,0000 | 71,0000 | 69,0000 | 70,0000 | 70,0000 | 1.759.717.600 |
| 07 mar 2024 | 74,0000 | 75,0000 | 67,0000 | 70,0000 | 70,0000 | 6.569.707.300 |
| 06 mar 2024 | 63,0000 | 74,0000 | 63,0000 | 74,0000 | 74,0000 | 7.056.190.100 |
| 05 mar 2024 | 64,0000 | 67,0000 | 63,0000 | 63,0000 | 63,0000 | 2.393.361.600 |
| 04 mar 2024 | 69,0000 | 70,0000 | 63,0000 | 64,0000 | 64,0000 | 5.851.813.700 |
| 01 mar 2024 | 71,0000 | 71,0000 | 67,0000 | 69,0000 | 69,0000 | 2.513.433.500 |
| 29 feb 2024 | 75,0000 | 75,0000 | 69,0000 | 71,0000 | 71,0000 | 7.046.461.300 |
| 28 feb 2024 | 79,0000 | 79,0000 | 74,0000 | 75,0000 | 75,0000 | 7.850.270.400 |
| 27 feb 2024 | 78,0000 | 81,0000 | 76,0000 | 80,0000 | 80,0000 | 4.767.376.600 |
| 26 feb 2024 | 79,0000 | 79,0000 | 78,0000 | 78,0000 | 78,0000 | 1.035.227.600 |
| 23 feb 2024 | 79,0000 | 80,0000 | 77,0000 | 79,0000 | 79,0000 | 2.076.412.600 |
| 22 feb 2024 | 80,0000 | 81,0000 | 79,0000 | 79,0000 | 79,0000 | 1.520.811.700 |
| 21 feb 2024 | 82,0000 | 83,0000 | 79,0000 | 80,0000 | 80,0000 | 3.151.288.700 |
| 20 feb 2024 | 84,0000 | 84,0000 | 82,0000 | 83,0000 | 83,0000 | 1.983.019.100 |
| 19 feb 2024 | 84,0000 | 85,0000 | 82,0000 | 84,0000 | 84,0000 | 3.548.941.500 |
| 16 feb 2024 | 85,0000 | 85,0000 | 82,0000 | 83,0000 | 83,0000 | 2.159.032.500 |
| 15 feb 2024 | 88,0000 | 89,0000 | 84,0000 | 85,0000 | 85,0000 | 3.065.918.100 |
| 13 feb 2024 | 86,0000 | 87,0000 | 84,0000 | 86,0000 | 86,0000 | 1.682.117.100 |
| 12 feb 2024 | 86,0000 | 90,0000 | 85,0000 | 86,0000 | 86,0000 | 5.204.585.300 |
| 07 feb 2024 | 84,0000 | 85,0000 | 82,0000 | 84,0000 | 84,0000 | 1.405.159.400 |
| 06 feb 2024 | 84,0000 | 85,0000 | 82,0000 | 84,0000 | 84,0000 | 3.995.533.800 |
| 05 feb 2024 | 90,0000 | 91,0000 | 84,0000 | 84,0000 | 84,0000 | 3.604.246.900 |
| 02 feb 2024 | 90,0000 | 91,0000 | 87,0000 | 90,0000 | 90,0000 | 1.905.803.800 |
| 01 feb 2024 | 91,0000 | 92,0000 | 89,0000 | 90,0000 | 90,0000 | 5.426.951.900 |
| 31 ene 2024 | 87,0000 | 90,0000 | 84,0000 | 88,0000 | 88,0000 | 4.262.985.100 |
| 30 ene 2024 | 78,0000 | 88,0000 | 78,0000 | 87,0000 | 87,0000 | 6.031.069.200 |
| 29 ene 2024 | 82,0000 | 83,0000 | 76,0000 | 78,0000 | 78,0000 | 6.171.480.200 |
| 26 ene 2024 | 84,0000 | 85,0000 | 81,0000 | 82,0000 | 82,0000 | 2.392.268.900 |
| 25 ene 2024 | 84,0000 | 86,0000 | 83,0000 | 84,0000 | 84,0000 | 2.211.926.800 |
| 24 ene 2024 | 85,0000 | 86,0000 | 83,0000 | 84,0000 | 84,0000 | 1.836.423.500 |
| 23 ene 2024 | 87,0000 | 87,0000 | 85,0000 | 85,0000 | 85,0000 | 1.205.633.700 |
| 22 ene 2024 | 87,0000 | 87,0000 | 85,0000 | 87,0000 | 87,0000 | 1.280.204.300 |
| 19 ene 2024 | 88,0000 | 89,0000 | 86,0000 | 86,0000 | 86,0000 | 1.688.760.800 |
| 18 ene 2024 | 87,0000 | 88,0000 | 86,0000 | 87,0000 | 87,0000 | 2.358.522.500 |
| 17 ene 2024 | 90,0000 | 90,0000 | 83,0000 | 87,0000 | 87,0000 | 8.685.343.600 |
| 16 ene 2024 | 92,0000 | 92,0000 | 90,0000 | 90,0000 | 90,0000 | 1.673.821.700 |
| 15 ene 2024 | 91,0000 | 91,0000 | 91,0000 | 91,0000 | 91,0000 | - |
| *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.