Mercados españoles abiertos en 6 hrs 19 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.604,38 +262,84 (+0,67%) Dólar/Euro
1,0710 +0,0001 (+0,01%) Petróleo Brent
86,54 +0,15 (+0,17%) Bitcoin EUR
57.507,85 +636,94 (+1,12%)
PT Metrodata Electronics Tbk (MTDL.JK)
Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
Al cierre: 04:08PM 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 | 575,0000 | 580,0000 | 570,0000 | 575,0000 | 575,0000 | 1.693.800 |
| 26 jun 2024 | 580,0000 | 580,0000 | 560,0000 | 575,0000 | 575,0000 | 3.882.300 |
| 25 jun 2024 | 570,0000 | 585,0000 | 555,0000 | 575,0000 | 575,0000 | 7.928.300 |
| 24 jun 2024 | 560,0000 | 565,0000 | 545,0000 | 565,0000 | 565,0000 | 3.186.900 |
| 21 jun 2024 | 550,0000 | 560,0000 | 540,0000 | 560,0000 | 560,0000 | 2.318.900 |
| 20 jun 2024 | 550,0000 | 555,0000 | 545,0000 | 550,0000 | 550,0000 | 1.120.500 |
| 19 jun 2024 | 560,0000 | 565,0000 | 545,0000 | 550,0000 | 550,0000 | 1.691.900 |
| 14 jun 2024 | 555,0000 | 560,0000 | 545,0000 | 560,0000 | 560,0000 | 3.066.200 |
| 13 jun 2024 | 555,0000 | 560,0000 | 550,0000 | 555,0000 | 555,0000 | 985.000 |
| 12 jun 2024 | 555,0000 | 560,0000 | 545,0000 | 555,0000 | 555,0000 | 3.707.500 |
| 11 jun 2024 | 565,0000 | 570,0000 | 565,0000 | 570,0000 | 570,0000 | 6.777.900 |
| 10 jun 2024 | 580,0000 | 585,0000 | 565,0000 | 565,0000 | 565,0000 | 2.743.300 |
| 07 jun 2024 | 570,0000 | 580,0000 | 565,0000 | 580,0000 | 580,0000 | 7.405.100 |
| 06 jun 2024 | 565,0000 | 575,0000 | 560,0000 | 570,0000 | 570,0000 | 6.950.000 |
| 05 jun 2024 | 555,0000 | 565,0000 | 550,0000 | 560,0000 | 560,0000 | 2.466.300 |
| 04 jun 2024 | 560,0000 | 570,0000 | 555,0000 | 560,0000 | 560,0000 | 2.772.800 |
| 03 jun 2024 | 550,0000 | 570,0000 | 545,0000 | 560,0000 | 560,0000 | 11.325.400 |
| 31 may 2024 | 560,0000 | 560,0000 | 550,0000 | 550,0000 | 550,0000 | 3.762.800 |
| 30 may 2024 | 570,0000 | 570,0000 | 550,0000 | 555,0000 | 555,0000 | 1.515.300 |
| 29 may 2024 | 570,0000 | 575,0000 | 555,0000 | 565,0000 | 565,0000 | 3.523.200 |
| 28 may 2024 | 565,0000 | 575,0000 | 560,0000 | 570,0000 | 570,0000 | 3.272.100 |
| 27 may 2024 | 575,0000 | 585,0000 | 550,0000 | 555,0000 | 555,0000 | 7.862.600 |
| 22 may 2024 | 550,0000 | 575,0000 | 550,0000 | 575,0000 | 575,0000 | 3.831.400 |
| 21 may 2024 | 555,0000 | 560,0000 | 540,0000 | 550,0000 | 550,0000 | 4.725.100 |
| 20 may 2024 | 540,0000 | 560,0000 | 535,0000 | 550,0000 | 550,0000 | 2.050.600 |
| 17 may 2024 | 550,0000 | 555,0000 | 540,0000 | 540,0000 | 540,0000 | 3.480.500 |
| 16 may 2024 | 550,0000 | 555,0000 | 545,0000 | 550,0000 | 550,0000 | 9.396.800 |
| 15 may 2024 | 545,0000 | 560,0000 | 545,0000 | 550,0000 | 550,0000 | 7.366.100 |
| 14 may 2024 | 555,0000 | 565,0000 | 545,0000 | 545,0000 | 545,0000 | 9.161.400 |
| 13 may 2024 | 570,0000 | 570,0000 | 545,0000 | 555,0000 | 555,0000 | 9.990.300 |
| 08 may 2024 | 570,0000 | 575,0000 | 555,0000 | 565,0000 | 565,0000 | 3.025.800 |
| 07 may 2024 | 580,0000 | 580,0000 | 560,0000 | 570,0000 | 570,0000 | 5.209.500 |
| 06 may 2024 | 570,0000 | 580,0000 | 570,0000 | 580,0000 | 580,0000 | 2.389.600 |
| 03 may 2024 | 580,0000 | 585,0000 | 565,0000 | 570,0000 | 570,0000 | 2.356.000 |
| 02 may 2024 | 585,0000 | 590,0000 | 565,0000 | 580,0000 | 580,0000 | 7.991.400 |
| 30 abr 2024 | 565,0000 | 590,0000 | 565,0000 | 585,0000 | 585,0000 | 8.021.600 |
| 29 abr 2024 | 580,0000 | 585,0000 | 560,0000 | 565,0000 | 565,0000 | 1.250.000 |
| 26 abr 2024 | 580,0000 | 580,0000 | 555,0000 | 580,0000 | 580,0000 | 8.832.900 |
| 25 abr 2024 | 575,0000 | 580,0000 | 565,0000 | 575,0000 | 575,0000 | 2.531.700 |
| 24 abr 2024 | 550,0000 | 575,0000 | 550,0000 | 575,0000 | 575,0000 | 3.309.500 |
| 23 abr 2024 | 560,0000 | 565,0000 | 550,0000 | 550,0000 | 550,0000 | 1.737.300 |
| 22 abr 2024 | 560,0000 | 570,0000 | 550,0000 | 560,0000 | 560,0000 | 2.915.500 |
| 19 abr 2024 | 565,0000 | 565,0000 | 525,0000 | 555,0000 | 555,0000 | 9.155.800 |
| 18 abr 2024 | 550,0000 | 575,0000 | 550,0000 | 565,0000 | 565,0000 | 6.212.600 |
| 17 abr 2024 | 575,0000 | 590,0000 | 550,0000 | 550,0000 | 550,0000 | 8.591.900 |
| 16 abr 2024 | 580,0000 | 595,0000 | 565,0000 | 575,0000 | 575,0000 | 8.676.400 |
| 05 abr 2024 | 610,0000 | 615,0000 | 595,0000 | 595,0000 | 595,0000 | 2.191.500 |
| 04 abr 2024 | 600,0000 | 615,0000 | 595,0000 | 610,0000 | 610,0000 | 5.987.400 |
| 03 abr 2024 | 605,0000 | 610,0000 | 570,0000 | 600,0000 | 600,0000 | 6.936.700 |
| 02 abr 2024 | 605,0000 | 615,0000 | 595,0000 | 605,0000 | 605,0000 | 3.469.200 |
| 01 abr 2024 | 600,0000 | 615,0000 | 590,0000 | 605,0000 | 605,0000 | 12.908.700 |
| 28 mar 2024 | 565,0000 | 600,0000 | 565,0000 | 595,0000 | 595,0000 | 17.390.800 |
| 27 mar 2024 | 565,0000 | 580,0000 | 560,0000 | 575,0000 | 575,0000 | 1.539.100 |
| 26 mar 2024 | 580,0000 | 580,0000 | 565,0000 | 565,0000 | 565,0000 | 1.172.000 |
| 25 mar 2024 | 585,0000 | 585,0000 | 565,0000 | 570,0000 | 570,0000 | 1.737.600 |
| 22 mar 2024 | 570,0000 | 580,0000 | 555,0000 | 575,0000 | 575,0000 | 5.626.900 |
| 21 mar 2024 | 560,0000 | 575,0000 | 560,0000 | 565,0000 | 565,0000 | 4.968.500 |
| 20 mar 2024 | 580,0000 | 580,0000 | 560,0000 | 560,0000 | 560,0000 | 1.799.700 |
| 19 mar 2024 | 575,0000 | 580,0000 | 555,0000 | 575,0000 | 575,0000 | 2.854.600 |
| 18 mar 2024 | 575,0000 | 590,0000 | 570,0000 | 575,0000 | 575,0000 | 2.170.900 |
| 15 mar 2024 | 585,0000 | 585,0000 | 570,0000 | 575,0000 | 575,0000 | 1.812.700 |
| 14 mar 2024 | 595,0000 | 600,0000 | 570,0000 | 580,0000 | 580,0000 | 3.456.700 |
| 13 mar 2024 | 580,0000 | 605,0000 | 575,0000 | 595,0000 | 595,0000 | 10.612.400 |
| 08 mar 2024 | 560,0000 | 585,0000 | 560,0000 | 575,0000 | 575,0000 | 1.831.600 |
| 07 mar 2024 | 560,0000 | 570,0000 | 550,0000 | 560,0000 | 560,0000 | 5.951.900 |
| 06 mar 2024 | 555,0000 | 575,0000 | 550,0000 | 560,0000 | 560,0000 | 3.836.200 |
| 05 mar 2024 | 565,0000 | 575,0000 | 540,0000 | 550,0000 | 550,0000 | 5.602.100 |
| 04 mar 2024 | 570,0000 | 580,0000 | 560,0000 | 565,0000 | 565,0000 | 2.216.800 |
| 01 mar 2024 | 585,0000 | 585,0000 | 560,0000 | 570,0000 | 570,0000 | 4.253.500 |
| 29 feb 2024 | 580,0000 | 590,0000 | 570,0000 | 585,0000 | 585,0000 | 12.141.900 |
| 28 feb 2024 | 565,0000 | 595,0000 | 550,0000 | 570,0000 | 570,0000 | 6.549.900 |
| 27 feb 2024 | 590,0000 | 595,0000 | 570,0000 | 570,0000 | 570,0000 | 7.027.600 |
| 26 feb 2024 | 590,0000 | 600,0000 | 580,0000 | 590,0000 | 590,0000 | 2.382.700 |
| 23 feb 2024 | 590,0000 | 595,0000 | 585,0000 | 590,0000 | 590,0000 | 3.738.000 |
| 22 feb 2024 | 595,0000 | 600,0000 | 580,0000 | 585,0000 | 585,0000 | 7.444.500 |
| 21 feb 2024 | 580,0000 | 610,0000 | 575,0000 | 595,0000 | 595,0000 | 14.552.700 |
| 20 feb 2024 | 550,0000 | 585,0000 | 550,0000 | 575,0000 | 575,0000 | 22.980.200 |
| 19 feb 2024 | 535,0000 | 555,0000 | 535,0000 | 550,0000 | 550,0000 | 8.484.000 |
| 16 feb 2024 | 540,0000 | 545,0000 | 530,0000 | 535,0000 | 535,0000 | 3.561.800 |
| 15 feb 2024 | 540,0000 | 545,0000 | 535,0000 | 540,0000 | 540,0000 | 2.104.400 |
| 13 feb 2024 | 545,0000 | 545,0000 | 535,0000 | 540,0000 | 540,0000 | 1.890.500 |
| 12 feb 2024 | 535,0000 | 550,0000 | 530,0000 | 545,0000 | 545,0000 | 5.087.500 |
| 07 feb 2024 | 525,0000 | 535,0000 | 520,0000 | 530,0000 | 530,0000 | 1.456.300 |
| 06 feb 2024 | 545,0000 | 545,0000 | 525,0000 | 525,0000 | 525,0000 | 2.603.200 |
| 05 feb 2024 | 540,0000 | 550,0000 | 535,0000 | 545,0000 | 545,0000 | 6.536.300 |
| 02 feb 2024 | 530,0000 | 545,0000 | 530,0000 | 540,0000 | 540,0000 | 14.219.700 |
| 01 feb 2024 | 520,0000 | 535,0000 | 520,0000 | 535,0000 | 535,0000 | 2.726.500 |
| 31 ene 2024 | 525,0000 | 530,0000 | 520,0000 | 520,0000 | 520,0000 | 1.568.900 |
| 30 ene 2024 | 525,0000 | 530,0000 | 515,0000 | 530,0000 | 530,0000 | 9.845.000 |
| 29 ene 2024 | 515,0000 | 525,0000 | 515,0000 | 520,0000 | 520,0000 | 2.467.200 |
| 26 ene 2024 | 520,0000 | 520,0000 | 510,0000 | 515,0000 | 515,0000 | 1.966.100 |
| 25 ene 2024 | 515,0000 | 530,0000 | 515,0000 | 515,0000 | 515,0000 | 2.276.200 |
| 24 ene 2024 | 520,0000 | 525,0000 | 510,0000 | 515,0000 | 515,0000 | 4.540.500 |
| 23 ene 2024 | 525,0000 | 535,0000 | 515,0000 | 520,0000 | 520,0000 | 5.463.400 |
| 22 ene 2024 | 530,0000 | 535,0000 | 520,0000 | 525,0000 | 525,0000 | 3.435.100 |
| 19 ene 2024 | 530,0000 | 535,0000 | 525,0000 | 530,0000 | 530,0000 | 2.563.100 |
| 18 ene 2024 | 530,0000 | 530,0000 | 525,0000 | 530,0000 | 530,0000 | 2.195.600 |
| 17 ene 2024 | 525,0000 | 535,0000 | 520,0000 | 530,0000 | 530,0000 | 4.494.200 |
| 16 ene 2024 | 525,0000 | 530,0000 | 515,0000 | 525,0000 | 525,0000 | 5.618.400 |
| 15 ene 2024 | 525,0000 | 525,0000 | 520,0000 | 525,0000 | 525,0000 | 3.350.600 |
| *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.