Mercados españoles cerrados
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0859 -0,0002 (-0,02%) Petróleo Brent
82,52 -1,19 (-1,42%) Bitcoin EUR
64.074,81 +311,93 (+0,49%)
PT Harapan Duta Pertiwi Tbk (HOPE.JK)
Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
Al cierre: 02:55PM WIB
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 39,0000 | 39,0000 | 39,0000 | 39,0000 | 39,0000 | 45.000 |
| 20 may 2024 | 39,0000 | 39,0000 | 39,0000 | 39,0000 | 39,0000 | 25.800 |
| 17 may 2024 | 36,0000 | 39,0000 | 36,0000 | 39,0000 | 39,0000 | 52.500 |
| 16 may 2024 | 39,0000 | 39,0000 | 39,0000 | 39,0000 | 39,0000 | 1.045.800 |
| 15 may 2024 | 36,0000 | 36,0000 | 36,0000 | 36,0000 | 36,0000 | 656.600 |
| 14 may 2024 | 27,0000 | 33,0000 | 27,0000 | 33,0000 | 33,0000 | 1.444.200 |
| 13 may 2024 | 30,0000 | 31,0000 | 30,0000 | 30,0000 | 30,0000 | 642.700 |
| 08 may 2024 | 35,0000 | 37,0000 | 33,0000 | 33,0000 | 33,0000 | 1.109.100 |
| 07 may 2024 | 35,0000 | 35,0000 | 35,0000 | 35,0000 | 35,0000 | 1.064.700 |
| 06 may 2024 | 34,0000 | 35,0000 | 34,0000 | 35,0000 | 35,0000 | 619.600 |
| 03 may 2024 | 33,0000 | 34,0000 | 33,0000 | 34,0000 | 34,0000 | 104.900 |
| 02 may 2024 | 32,0000 | 33,0000 | 32,0000 | 33,0000 | 33,0000 | 346.800 |
| 30 abr 2024 | 30,0000 | 30,0000 | 30,0000 | 30,0000 | 30,0000 | 403.900 |
| 29 abr 2024 | 39,0000 | 39,0000 | 33,0000 | 33,0000 | 33,0000 | 360.500 |
| 26 abr 2024 | 33,0000 | 36,0000 | 33,0000 | 36,0000 | 36,0000 | 364.900 |
| 25 abr 2024 | 33,0000 | 33,0000 | 33,0000 | 33,0000 | 33,0000 | 378.300 |
| 24 abr 2024 | 33,0000 | 33,0000 | 33,0000 | 33,0000 | 33,0000 | 1.041.500 |
| 23 abr 2024 | 30,0000 | 30,0000 | 29,0000 | 30,0000 | 30,0000 | 2.850.200 |
| 22 abr 2024 | 28,0000 | 28,0000 | 27,0000 | 28,0000 | 28,0000 | 1.543.400 |
| 19 abr 2024 | 26,0000 | 26,0000 | 26,0000 | 26,0000 | 26,0000 | 2.242.200 |
| 18 abr 2024 | 28,0000 | 28,0000 | 28,0000 | 28,0000 | 28,0000 | 6.140.100 |
| 17 abr 2024 | 34,0000 | 34,0000 | 31,0000 | 31,0000 | 31,0000 | 7.304.800 |
| 16 abr 2024 | 34,0000 | 34,0000 | 34,0000 | 34,0000 | 34,0000 | 8.232.900 |
| 05 abr 2024 | 31,0000 | 31,0000 | 31,0000 | 31,0000 | 31,0000 | 1.476.000 |
| 04 abr 2024 | 29,0000 | 29,0000 | 29,0000 | 29,0000 | 29,0000 | 8.183.700 |
| 03 abr 2024 | 27,0000 | 27,0000 | 27,0000 | 27,0000 | 27,0000 | 1.010.100 |
| 02 abr 2024 | 29,0000 | 29,0000 | 29,0000 | 29,0000 | 29,0000 | 1.924.800 |
| 01 abr 2024 | 32,0000 | 32,0000 | 32,0000 | 32,0000 | 32,0000 | 946.300 |
| 28 mar 2024 | 35,0000 | 35,0000 | 35,0000 | 35,0000 | 35,0000 | 1.229.700 |
| 27 mar 2024 | 38,0000 | 38,0000 | 38,0000 | 38,0000 | 38,0000 | 1.148.400 |
| 26 mar 2024 | 51,0000 | 51,0000 | 51,0000 | 51,0000 | 51,0000 | - |
| 25 mar 2024 | 51,0000 | 51,0000 | 51,0000 | 51,0000 | 51,0000 | - |
| 22 mar 2024 | 51,0000 | 52,0000 | 50,0000 | 51,0000 | 51,0000 | 6.246.000 |
| 21 mar 2024 | 50,0000 | 53,0000 | 50,0000 | 52,0000 | 52,0000 | 6.109.900 |
| 20 mar 2024 | 51,0000 | 52,0000 | 50,0000 | 51,0000 | 51,0000 | 2.569.300 |
| 19 mar 2024 | 51,0000 | 52,0000 | 50,0000 | 51,0000 | 51,0000 | 3.160.700 |
| 18 mar 2024 | 51,0000 | 53,0000 | 51,0000 | 52,0000 | 52,0000 | 1.819.600 |
| 15 mar 2024 | 51,0000 | 53,0000 | 50,0000 | 51,0000 | 51,0000 | 3.867.500 |
| 14 mar 2024 | 50,0000 | 51,0000 | 50,0000 | 51,0000 | 51,0000 | 1.070.900 |
| 13 mar 2024 | 50,0000 | 51,0000 | 50,0000 | 51,0000 | 51,0000 | 11.361.500 |
| 08 mar 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 147.700 |
| 07 mar 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 63.500 |
| 06 mar 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 263.500 |
| 05 mar 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 424.600 |
| 04 mar 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 147.700 |
| 01 mar 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 670.500 |
| 29 feb 2024 | 50,0000 | 51,0000 | 50,0000 | 50,0000 | 50,0000 | 6.997.800 |
| 28 feb 2024 | 51,0000 | 51,0000 | 50,0000 | 51,0000 | 51,0000 | 2.723.700 |
| 27 feb 2024 | 52,0000 | 52,0000 | 50,0000 | 51,0000 | 51,0000 | 1.950.200 |
| 26 feb 2024 | 51,0000 | 52,0000 | 51,0000 | 52,0000 | 52,0000 | 400.700 |
| 23 feb 2024 | 52,0000 | 52,0000 | 51,0000 | 51,0000 | 51,0000 | 2.060.700 |
| 22 feb 2024 | 52,0000 | 53,0000 | 51,0000 | 52,0000 | 52,0000 | 1.715.200 |
| 21 feb 2024 | 52,0000 | 53,0000 | 51,0000 | 52,0000 | 52,0000 | 2.852.400 |
| 20 feb 2024 | 52,0000 | 53,0000 | 51,0000 | 53,0000 | 53,0000 | 1.880.100 |
| 19 feb 2024 | 52,0000 | 53,0000 | 51,0000 | 52,0000 | 52,0000 | 1.517.700 |
| 16 feb 2024 | 53,0000 | 53,0000 | 52,0000 | 53,0000 | 53,0000 | 692.600 |
| 15 feb 2024 | 52,0000 | 53,0000 | 51,0000 | 52,0000 | 52,0000 | 1.927.900 |
| 13 feb 2024 | 54,0000 | 54,0000 | 52,0000 | 52,0000 | 52,0000 | 3.671.700 |
| 12 feb 2024 | 54,0000 | 54,0000 | 53,0000 | 54,0000 | 54,0000 | 726.200 |
| 07 feb 2024 | 54,0000 | 55,0000 | 53,0000 | 54,0000 | 54,0000 | 707.500 |
| 06 feb 2024 | 54,0000 | 55,0000 | 53,0000 | 54,0000 | 54,0000 | 347.000 |
| 05 feb 2024 | 53,0000 | 56,0000 | 53,0000 | 54,0000 | 54,0000 | 1.186.800 |
| 02 feb 2024 | 54,0000 | 56,0000 | 53,0000 | 56,0000 | 56,0000 | 2.790.200 |
| 01 feb 2024 | 53,0000 | 54,0000 | 52,0000 | 54,0000 | 54,0000 | 2.453.900 |
| 31 ene 2024 | 53,0000 | 54,0000 | 53,0000 | 54,0000 | 54,0000 | 825.500 |
| 30 ene 2024 | 53,0000 | 55,0000 | 52,0000 | 53,0000 | 53,0000 | 1.642.500 |
| 29 ene 2024 | 54,0000 | 54,0000 | 52,0000 | 53,0000 | 53,0000 | 1.489.300 |
| 26 ene 2024 | 54,0000 | 54,0000 | 53,0000 | 54,0000 | 54,0000 | 1.177.400 |
| 25 ene 2024 | 55,0000 | 56,0000 | 52,0000 | 54,0000 | 54,0000 | 2.437.000 |
| 24 ene 2024 | 52,0000 | 56,0000 | 52,0000 | 54,0000 | 54,0000 | 3.428.600 |
| 23 ene 2024 | 54,0000 | 55,0000 | 53,0000 | 54,0000 | 54,0000 | 1.284.200 |
| 22 ene 2024 | 55,0000 | 56,0000 | 54,0000 | 54,0000 | 54,0000 | 2.313.900 |
| 19 ene 2024 | 55,0000 | 55,0000 | 54,0000 | 55,0000 | 55,0000 | 1.822.100 |
| 18 ene 2024 | 54,0000 | 55,0000 | 54,0000 | 55,0000 | 55,0000 | 1.365.200 |
| 17 ene 2024 | 54,0000 | 56,0000 | 54,0000 | 55,0000 | 55,0000 | 1.958.700 |
| 16 ene 2024 | 53,0000 | 55,0000 | 52,0000 | 54,0000 | 54,0000 | 1.148.400 |
| 15 ene 2024 | 52,0000 | 52,0000 | 52,0000 | 52,0000 | 52,0000 | - |
| 12 ene 2024 | 50,0000 | 54,0000 | 50,0000 | 52,0000 | 52,0000 | 3.879.600 |
| 11 ene 2024 | 54,0000 | 55,0000 | 53,0000 | 53,0000 | 53,0000 | 2.261.400 |
| 10 ene 2024 | 51,0000 | 56,0000 | 50,0000 | 54,0000 | 54,0000 | 10.540.300 |
| 09 ene 2024 | 56,0000 | 56,0000 | 51,0000 | 51,0000 | 51,0000 | 12.559.900 |
| 08 ene 2024 | 58,0000 | 58,0000 | 54,0000 | 56,0000 | 56,0000 | 5.124.400 |
| 05 ene 2024 | 58,0000 | 58,0000 | 57,0000 | 57,0000 | 57,0000 | 2.198.200 |
| 04 ene 2024 | 58,0000 | 59,0000 | 56,0000 | 58,0000 | 58,0000 | 1.394.100 |
| 03 ene 2024 | 58,0000 | 59,0000 | 56,0000 | 57,0000 | 57,0000 | 1.725.700 |
| 02 ene 2024 | 60,0000 | 61,0000 | 58,0000 | 59,0000 | 59,0000 | 1.655.700 |
| 29 dic 2023 | 58,0000 | 61,0000 | 56,0000 | 61,0000 | 61,0000 | 3.299.000 |
| 28 dic 2023 | 55,0000 | 59,0000 | 55,0000 | 58,0000 | 58,0000 | 4.283.400 |
| 27 dic 2023 | 56,0000 | 59,0000 | 56,0000 | 56,0000 | 56,0000 | 1.757.300 |
| 22 dic 2023 | 56,0000 | 61,0000 | 53,0000 | 56,0000 | 56,0000 | 7.054.700 |
| 21 dic 2023 | 60,0000 | 63,0000 | 56,0000 | 56,0000 | 56,0000 | 9.597.700 |
| 20 dic 2023 | 62,0000 | 62,0000 | 59,0000 | 60,0000 | 60,0000 | 4.148.800 |
| 19 dic 2023 | 59,0000 | 63,0000 | 54,0000 | 62,0000 | 62,0000 | 67.797.500 |
| 18 dic 2023 | 56,0000 | 60,0000 | 55,0000 | 59,0000 | 59,0000 | 24.876.200 |
| 15 dic 2023 | 55,0000 | 56,0000 | 53,0000 | 56,0000 | 56,0000 | 10.334.800 |
| 14 dic 2023 | 52,0000 | 54,0000 | 51,0000 | 54,0000 | 54,0000 | 5.663.500 |
| 13 dic 2023 | 53,0000 | 54,0000 | 51,0000 | 52,0000 | 52,0000 | 4.989.100 |
| 12 dic 2023 | 51,0000 | 54,0000 | 50,0000 | 53,0000 | 53,0000 | 11.604.300 |
| 11 dic 2023 | 51,0000 | 52,0000 | 50,0000 | 51,0000 | 51,0000 | 6.747.400 |
| 08 dic 2023 | 51,0000 | 52,0000 | 50,0000 | 51,0000 | 51,0000 | 5.172.200 |
| *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.