Mercados españoles abiertos en 6 hrs 46 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 0,00 (0,00%) Dólar/Euro
1,0860 +0,0001 (+0,01%) Petróleo Brent
82,61 -0,27 (-0,33%) Bitcoin EUR
64.552,04 -1.001,88 (-1,53%)
PT. Indo-Rama Synthetics Tbk (INDR.JK)
Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
Al cierre: 04:00PM 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 | 3030,0000 | 3040,0000 | 3020,0000 | 3020,0000 | 3020,0000 | 6800 |
| 20 may 2024 | 3060,0000 | 3090,0000 | 3010,0000 | 3020,0000 | 3020,0000 | 4300 |
| 17 may 2024 | 3080,0000 | 3080,0000 | 3030,0000 | 3060,0000 | 3060,0000 | 6200 |
| 16 may 2024 | 3020,0000 | 3080,0000 | 3000,0000 | 3020,0000 | 3020,0000 | 26.500 |
| 15 may 2024 | 3090,0000 | 3090,0000 | 2990,0000 | 3020,0000 | 3020,0000 | 52.300 |
| 14 may 2024 | 3080,0000 | 3100,0000 | 3020,0000 | 3090,0000 | 3090,0000 | 17.900 |
| 13 may 2024 | 3120,0000 | 3310,0000 | 3000,0000 | 3030,0000 | 3030,0000 | 87.500 |
| 08 may 2024 | 3160,0000 | 3570,0000 | 3050,0000 | 3120,0000 | 3120,0000 | 25.000 |
| 07 may 2024 | 3170,0000 | 3450,0000 | 3000,0000 | 3150,0000 | 3150,0000 | 74.700 |
| 06 may 2024 | 3210,0000 | 3210,0000 | 3110,0000 | 3140,0000 | 3140,0000 | 5400 |
| 03 may 2024 | 3250,0000 | 3250,0000 | 3100,0000 | 3200,0000 | 3200,0000 | 21.500 |
| 02 may 2024 | 3210,0000 | 3250,0000 | 3110,0000 | 3250,0000 | 3250,0000 | 10.100 |
| 30 abr 2024 | 3180,0000 | 3210,0000 | 3140,0000 | 3210,0000 | 3210,0000 | 9600 |
| 29 abr 2024 | 3100,0000 | 3280,0000 | 3100,0000 | 3180,0000 | 3180,0000 | 6800 |
| 26 abr 2024 | 3250,0000 | 3250,0000 | 3180,0000 | 3200,0000 | 3200,0000 | 8800 |
| 25 abr 2024 | 3250,0000 | 3250,0000 | 3200,0000 | 3250,0000 | 3250,0000 | 30.000 |
| 24 abr 2024 | 3260,0000 | 3260,0000 | 3250,0000 | 3250,0000 | 3250,0000 | 9400 |
| 23 abr 2024 | 3300,0000 | 3300,0000 | 3230,0000 | 3250,0000 | 3250,0000 | 33.700 |
| 22 abr 2024 | 3400,0000 | 3400,0000 | 3250,0000 | 3320,0000 | 3320,0000 | 54.400 |
| 19 abr 2024 | 3400,0000 | 3500,0000 | 3400,0000 | 3400,0000 | 3400,0000 | 26.100 |
| 18 abr 2024 | 3420,0000 | 3420,0000 | 3380,0000 | 3410,0000 | 3410,0000 | 8300 |
| 17 abr 2024 | 3410,0000 | 3420,0000 | 3410,0000 | 3420,0000 | 3420,0000 | 18.100 |
| 16 abr 2024 | 3510,0000 | 3510,0000 | 3380,0000 | 3410,0000 | 3410,0000 | 41.200 |
| 05 abr 2024 | 3400,0000 | 3570,0000 | 3400,0000 | 3510,0000 | 3510,0000 | 24.300 |
| 04 abr 2024 | 3480,0000 | 3550,0000 | 3400,0000 | 3550,0000 | 3550,0000 | 97.000 |
| 03 abr 2024 | 3540,0000 | 3550,0000 | 3480,0000 | 3500,0000 | 3500,0000 | 11.600 |
| 02 abr 2024 | 3530,0000 | 3590,0000 | 3530,0000 | 3540,0000 | 3540,0000 | 43.500 |
| 01 abr 2024 | 3450,0000 | 3530,0000 | 3350,0000 | 3530,0000 | 3530,0000 | 51.800 |
| 28 mar 2024 | 3450,0000 | 3550,0000 | 3450,0000 | 3540,0000 | 3540,0000 | 48.300 |
| 27 mar 2024 | 3520,0000 | 3570,0000 | 3450,0000 | 3450,0000 | 3450,0000 | 29.000 |
| 26 mar 2024 | 3590,0000 | 3590,0000 | 3520,0000 | 3520,0000 | 3520,0000 | 19.200 |
| 25 mar 2024 | 3610,0000 | 3610,0000 | 3540,0000 | 3570,0000 | 3570,0000 | 54.100 |
| 22 mar 2024 | 3610,0000 | 3610,0000 | 3550,0000 | 3570,0000 | 3570,0000 | 44.600 |
| 21 mar 2024 | 3610,0000 | 3620,0000 | 3600,0000 | 3610,0000 | 3610,0000 | 20.500 |
| 20 mar 2024 | 3590,0000 | 3600,0000 | 3580,0000 | 3590,0000 | 3590,0000 | 5800 |
| 19 mar 2024 | 3670,0000 | 3670,0000 | 3580,0000 | 3600,0000 | 3600,0000 | 50.200 |
| 18 mar 2024 | 3540,0000 | 3700,0000 | 3530,0000 | 3670,0000 | 3670,0000 | 47.600 |
| 15 mar 2024 | 3530,0000 | 3610,0000 | 3530,0000 | 3540,0000 | 3540,0000 | 5600 |
| 14 mar 2024 | 3630,0000 | 3650,0000 | 3510,0000 | 3630,0000 | 3630,0000 | 18.100 |
| 13 mar 2024 | 3600,0000 | 3630,0000 | 3600,0000 | 3600,0000 | 3600,0000 | 15.100 |
| 08 mar 2024 | 3670,0000 | 3690,0000 | 3610,0000 | 3610,0000 | 3610,0000 | 56.400 |
| 07 mar 2024 | 3590,0000 | 3700,0000 | 3570,0000 | 3670,0000 | 3670,0000 | 32.300 |
| 06 mar 2024 | 3590,0000 | 3610,0000 | 3540,0000 | 3570,0000 | 3570,0000 | 44.000 |
| 05 mar 2024 | 3600,0000 | 3700,0000 | 3560,0000 | 3640,0000 | 3640,0000 | 7900 |
| 04 mar 2024 | 3670,0000 | 3670,0000 | 3460,0000 | 3640,0000 | 3640,0000 | 67.900 |
| 01 mar 2024 | 3700,0000 | 3720,0000 | 3650,0000 | 3680,0000 | 3680,0000 | 25.200 |
| 29 feb 2024 | 3600,0000 | 3720,0000 | 3600,0000 | 3700,0000 | 3700,0000 | 47.500 |
| 28 feb 2024 | 3490,0000 | 3630,0000 | 3450,0000 | 3580,0000 | 3580,0000 | 30.000 |
| 27 feb 2024 | 3600,0000 | 3600,0000 | 3440,0000 | 3490,0000 | 3490,0000 | 46.900 |
| 26 feb 2024 | 3670,0000 | 3900,0000 | 3470,0000 | 3660,0000 | 3660,0000 | 117.400 |
| 23 feb 2024 | 3950,0000 | 3950,0000 | 3650,0000 | 3670,0000 | 3670,0000 | 110.700 |
| 22 feb 2024 | 3890,0000 | 4220,0000 | 3730,0000 | 3950,0000 | 3950,0000 | 675.100 |
| 21 feb 2024 | 3220,0000 | 3900,0000 | 3220,0000 | 3880,0000 | 3880,0000 | 419.500 |
| 20 feb 2024 | 3150,0000 | 3220,0000 | 3120,0000 | 3220,0000 | 3220,0000 | 114.700 |
| 19 feb 2024 | 3120,0000 | 3150,0000 | 3010,0000 | 3150,0000 | 3150,0000 | 31.000 |
| 16 feb 2024 | 3020,0000 | 3120,0000 | 3020,0000 | 3100,0000 | 3100,0000 | 55.600 |
| 15 feb 2024 | 2950,0000 | 3070,0000 | 2920,0000 | 3020,0000 | 3020,0000 | 62.200 |
| 13 feb 2024 | 2920,0000 | 2940,0000 | 2910,0000 | 2930,0000 | 2930,0000 | 10.300 |
| 12 feb 2024 | 2940,0000 | 2940,0000 | 2920,0000 | 2930,0000 | 2930,0000 | 8500 |
| 07 feb 2024 | 2930,0000 | 2940,0000 | 2910,0000 | 2930,0000 | 2930,0000 | 32.000 |
| 06 feb 2024 | 2960,0000 | 2980,0000 | 2930,0000 | 2940,0000 | 2940,0000 | 62.500 |
| 05 feb 2024 | 3010,0000 | 3030,0000 | 2960,0000 | 2960,0000 | 2960,0000 | 27.700 |
| 02 feb 2024 | 3000,0000 | 3020,0000 | 3000,0000 | 3010,0000 | 3010,0000 | 400 |
| 01 feb 2024 | 3000,0000 | 3050,0000 | 2990,0000 | 3050,0000 | 3050,0000 | 40.600 |
| 31 ene 2024 | 3030,0000 | 3030,0000 | 3000,0000 | 3000,0000 | 3000,0000 | 90.900 |
| 30 ene 2024 | 3020,0000 | 3060,0000 | 3020,0000 | 3020,0000 | 3020,0000 | 9400 |
| 29 ene 2024 | 3020,0000 | 3040,0000 | 3020,0000 | 3040,0000 | 3040,0000 | 3900 |
| 26 ene 2024 | 3030,0000 | 3070,0000 | 3020,0000 | 3030,0000 | 3030,0000 | 4400 |
| 25 ene 2024 | 3030,0000 | 3080,0000 | 3030,0000 | 3030,0000 | 3030,0000 | 85.000 |
| 24 ene 2024 | 3030,0000 | 3080,0000 | 3030,0000 | 3030,0000 | 3030,0000 | 78.700 |
| 23 ene 2024 | 3050,0000 | 3100,0000 | 3000,0000 | 3030,0000 | 3030,0000 | 59.200 |
| 22 ene 2024 | 3070,0000 | 3070,0000 | 3030,0000 | 3030,0000 | 3030,0000 | 16.700 |
| 19 ene 2024 | 3090,0000 | 3090,0000 | 3060,0000 | 3070,0000 | 3070,0000 | 8100 |
| 18 ene 2024 | 3080,0000 | 3130,0000 | 3070,0000 | 3120,0000 | 3120,0000 | 17.400 |
| 17 ene 2024 | 3080,0000 | 3130,0000 | 3080,0000 | 3080,0000 | 3080,0000 | 31.500 |
| 16 ene 2024 | 3100,0000 | 3150,0000 | 3070,0000 | 3130,0000 | 3130,0000 | 8200 |
| 15 ene 2024 | 3100,0000 | 3130,0000 | 3030,0000 | 3100,0000 | 3100,0000 | 19.200 |
| 12 ene 2024 | 3090,0000 | 3100,0000 | 3080,0000 | 3100,0000 | 3100,0000 | 3600 |
| 11 ene 2024 | 3100,0000 | 3100,0000 | 3070,0000 | 3100,0000 | 3100,0000 | 8400 |
| 10 ene 2024 | 3050,0000 | 3140,0000 | 3050,0000 | 3100,0000 | 3100,0000 | 93.300 |
| 09 ene 2024 | 3040,0000 | 3040,0000 | 3000,0000 | 3010,0000 | 3010,0000 | 39.800 |
| 08 ene 2024 | 3070,0000 | 3080,0000 | 3040,0000 | 3040,0000 | 3040,0000 | 16.100 |
| 05 ene 2024 | 3100,0000 | 3100,0000 | 3070,0000 | 3080,0000 | 3080,0000 | 6800 |
| 04 ene 2024 | 3040,0000 | 3100,0000 | 3040,0000 | 3100,0000 | 3100,0000 | 8400 |
| 03 ene 2024 | 3070,0000 | 3070,0000 | 3040,0000 | 3050,0000 | 3050,0000 | 14.700 |
| 02 ene 2024 | 3050,0000 | 3100,0000 | 3040,0000 | 3040,0000 | 3040,0000 | 8100 |
| 29 dic 2023 | 3030,0000 | 3050,0000 | 3030,0000 | 3050,0000 | 3050,0000 | 3200 |
| 28 dic 2023 | 3070,0000 | 3080,0000 | 3030,0000 | 3030,0000 | 3030,0000 | 7900 |
| 27 dic 2023 | 3050,0000 | 3090,0000 | 3020,0000 | 3030,0000 | 3030,0000 | 45.000 |
| 22 dic 2023 | 3020,0000 | 3060,0000 | 3020,0000 | 3030,0000 | 3030,0000 | 7800 |
| 21 dic 2023 | 3030,0000 | 3040,0000 | 3010,0000 | 3020,0000 | 3020,0000 | 5500 |
| 20 dic 2023 | 3010,0000 | 3050,0000 | 2950,0000 | 3030,0000 | 3030,0000 | 18.500 |
| 19 dic 2023 | 3000,0000 | 3050,0000 | 2980,0000 | 3010,0000 | 3010,0000 | 25.700 |
| 18 dic 2023 | 3000,0000 | 3130,0000 | 2950,0000 | 3000,0000 | 3000,0000 | 19.800 |
| 15 dic 2023 | 3000,0000 | 3020,0000 | 3000,0000 | 3020,0000 | 3020,0000 | 5000 |
| 14 dic 2023 | 3030,0000 | 3100,0000 | 3000,0000 | 3000,0000 | 3000,0000 | 51.400 |
| 13 dic 2023 | 3070,0000 | 3070,0000 | 2890,0000 | 3060,0000 | 3060,0000 | 51.500 |
| 12 dic 2023 | 3000,0000 | 3240,0000 | 2800,0000 | 3070,0000 | 3070,0000 | 82.400 |
| 11 dic 2023 | 3040,0000 | 3100,0000 | 2960,0000 | 3000,0000 | 3000,0000 | 26.900 |
| 08 dic 2023 | 3090,0000 | 3090,0000 | 3000,0000 | 3040,0000 | 3040,0000 | 24.000 |
| *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.