Mercados españoles abiertos en 36 mins

PT Hasnur Internasional Shipping Tbk (HAIS.JK)

Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
208,00+2,00 (+0,97%)
A partir del 11:29AM WIB. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024210,00210,00204,00208,00208,00274.900
27 jun 2024208,00208,00204,00206,00206,00474.500
26 jun 2024204,00208,00204,00206,00206,00314.400
25 jun 2024208,00208,00204,00206,00206,00712.500
24 jun 2024208,00208,00206,00208,00208,00924.200
21 jun 2024202,00208,00202,00208,00208,00490.400
20 jun 2024204,00206,00202,00204,00204,001.202.300
19 jun 2024202,00206,00202,00204,00204,00645.100
14 jun 2024206,00206,00202,00202,00202,00435.600
13 jun 2024202,00206,00202,00206,00206,001.124.100
12 jun 2024208,00208,00200,00202,00202,002.209.300
11 jun 2024212,00214,00204,00208,00208,003.062.400
10 jun 2024218,00218,00212,00212,00212,002.344.000
07 jun 2024218,00218,00214,00216,00216,001.055.200
06 jun 2024218,00220,00216,00218,00218,00467.600
05 jun 2024220,00222,00216,00218,00218,001.020.200
04 jun 2024216,00220,00216,00220,00220,00978.200
03 jun 2024216,00220,00214,00216,00216,001.510.100
31 may 2024218,00220,00214,00216,00216,00689.100
30 may 2024218,00220,00214,00216,00216,00862.100
29 may 2024220,00226,00214,00218,00218,002.629.100
28 may 2024220,00220,00216,00220,00220,00537.200
27 may 2024218,00220,00216,00220,00220,00636.400
22 may 2024220,00224,00218,00218,00218,00516.600
21 may 2024220,00224,00218,00220,00220,002.102.300
20 may 2024216,00218,00216,00218,00218,00758.900
17 may 2024216,00216,00210,00216,00216,003.016.200
16 may 2024216,00218,00212,00216,00216,002.166.200
15 may 2024218,00218,00216,00216,00216,00743.700
14 may 2024218,00220,00214,00218,00218,001.342.200
13 may 2024216,00222,00216,00218,00218,00917.200
08 may 2024218,00220,00214,00216,00216,00840.100
07 may 2024218,00220,00214,00216,00216,001.153.100
06 may 2024218,00220,00214,00218,00218,001.034.800
03 may 2024222,00222,00214,00218,00218,001.323.100
02 may 2024214,00220,00208,00218,00218,001.877.500
30 abr 2024220,00226,00197,00216,00216,0011.504.500
29 abr 2024230,00234,00222,00224,00224,002.869.100
26 abr 2024236,00238,00230,00230,00230,002.025.000
25 abr 2024238,00244,00234,00236,00236,002.109.300
24 abr 2024242,00242,00236,00238,00238,001.288.200
23 abr 2024242,00242,00236,00240,00240,001.541.800
22 abr 2024234,00242,00232,00240,00240,001.872.300
19 abr 2024248,00248,00232,00234,00234,006.264.100
18 abr 2024240,00260,00240,00246,00246,0012.933.700
18 abr 202419.98 Dividendo
17 abr 2024260,00266,00258,00264,00244,0216.094.000
16 abr 2024268,00270,00258,00260,00240,3210.269.400
05 abr 2024264,00270,00264,00268,00247,723.984.200
04 abr 2024258,00270,00258,00264,00244,026.559.300
03 abr 2024256,00260,00252,00254,00234,783.616.200
02 abr 2024256,00266,00252,00254,00234,782.413.200
01 abr 2024260,00264,00242,00256,00236,638.558.400
28 mar 2024258,00262,00252,00258,00238,474.120.800
27 mar 2024256,00262,00256,00256,00236,633.104.900
26 mar 2024252,00252,00252,00252,00232,93-
25 mar 2024252,00252,00252,00252,00232,93-
22 mar 2024248,00258,00246,00252,00232,935.430.600
21 mar 2024242,00250,00240,00248,00229,233.737.300
20 mar 2024246,00250,00240,00242,00223,682.978.900
19 mar 2024248,00252,00244,00246,00227,383.607.600
18 mar 2024248,00254,00244,00248,00229,238.257.400
15 mar 2024236,00248,00234,00246,00227,386.190.400
14 mar 2024236,00240,00232,00236,00218,141.789.800
13 mar 2024240,00240,00234,00236,00218,143.222.800
08 mar 2024236,00242,00236,00238,00219,993.044.000
07 mar 2024232,00236,00230,00234,00216,291.472.800
06 mar 2024230,00236,00230,00232,00214,441.198.900
05 mar 2024234,00234,00228,00230,00212,593.080.500
04 mar 2024234,00238,00230,00234,00216,291.643.000
01 mar 2024236,00238,00230,00230,00212,593.743.900
29 feb 2024236,00238,00234,00234,00216,292.083.000
28 feb 2024236,00242,00234,00236,00218,142.375.900
27 feb 2024238,00242,00232,00236,00218,144.317.100
26 feb 2024240,00248,00234,00238,00219,997.704.900
23 feb 2024242,00248,00236,00236,00218,146.255.400
22 feb 2024232,00246,00226,00242,00223,6814.444.200
21 feb 2024224,00228,00222,00224,00207,051.355.800
20 feb 2024222,00226,00222,00226,00208,901.171.900
19 feb 2024222,00228,00222,00224,00207,05733.800
16 feb 2024224,00228,00220,00224,00207,051.404.200
15 feb 2024222,00226,00222,00224,00207,05972.700
13 feb 2024216,00224,00214,00222,00205,202.517.000
12 feb 2024218,00222,00214,00216,00199,652.013.300
07 feb 2024218,00218,00214,00218,00201,502.232.700
06 feb 2024220,00220,00216,00218,00201,502.058.600
05 feb 2024224,00228,00218,00220,00203,353.560.400
02 feb 2024224,00228,00222,00226,00208,901.649.900
01 feb 2024226,00226,00222,00224,00207,051.450.200
31 ene 2024228,00228,00224,00224,00207,051.360.300
30 ene 2024224,00228,00224,00226,00208,90989.600
29 ene 2024222,00230,00222,00224,00207,051.317.200
26 ene 2024226,00230,00222,00222,00205,201.676.300
25 ene 2024226,00230,00224,00226,00208,901.557.700
24 ene 2024228,00232,00224,00226,00208,902.822.000
23 ene 2024236,00236,00222,00228,00210,743.787.600
22 ene 2024238,00242,00234,00236,00218,142.903.800
19 ene 2024246,00246,00238,00238,00219,993.000.500
18 ene 2024246,00248,00242,00244,00225,532.527.900
17 ene 2024246,00254,00242,00246,00227,387.668.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...