Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0709 +0,0037 (+0,34%) Petróleo Brent
83,68 -2,65 (-3,07%) Oro
2.334,10 +31,20 (+1,35%) Bitcoin EUR
54.313,82 -1.639,19 (-2,93%)
PT Hassana Boga Sejahtera Tbk (NAYZ.JK)
Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
Al cierre: 04:00PM WIB
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 21,0000 | 21,0000 | 20,0000 | 21,0000 | 21,0000 | 69.700 |
| 29 abr 2024 | 20,0000 | 21,0000 | 19,0000 | 20,0000 | 20,0000 | 756.100 |
| 26 abr 2024 | 20,0000 | 21,0000 | 20,0000 | 21,0000 | 21,0000 | 162.300 |
| 25 abr 2024 | 20,0000 | 21,0000 | 20,0000 | 21,0000 | 21,0000 | 7100 |
| 24 abr 2024 | 19,0000 | 21,0000 | 19,0000 | 21,0000 | 21,0000 | 110.300 |
| 23 abr 2024 | 20,0000 | 21,0000 | 20,0000 | 21,0000 | 21,0000 | 272.000 |
| 22 abr 2024 | 19,0000 | 21,0000 | 19,0000 | 21,0000 | 21,0000 | 208.900 |
| 19 abr 2024 | 20,0000 | 21,0000 | 19,0000 | 21,0000 | 21,0000 | 1.005.200 |
| 18 abr 2024 | 20,0000 | 21,0000 | 19,0000 | 20,0000 | 20,0000 | 1.754.800 |
| 17 abr 2024 | 19,0000 | 21,0000 | 19,0000 | 21,0000 | 21,0000 | 322.700 |
| 16 abr 2024 | 21,0000 | 21,0000 | 19,0000 | 20,0000 | 20,0000 | 2.486.500 |
| 05 abr 2024 | 20,0000 | 21,0000 | 20,0000 | 21,0000 | 21,0000 | 390.700 |
| 04 abr 2024 | 21,0000 | 21,0000 | 19,0000 | 21,0000 | 21,0000 | 2.972.900 |
| 03 abr 2024 | 21,0000 | 21,0000 | 20,0000 | 21,0000 | 21,0000 | 231.500 |
| 02 abr 2024 | 20,0000 | 21,0000 | 20,0000 | 21,0000 | 21,0000 | 25.100 |
| 01 abr 2024 | 21,0000 | 22,0000 | 20,0000 | 20,0000 | 20,0000 | 1.590.100 |
| 28 mar 2024 | 22,0000 | 22,0000 | 21,0000 | 21,0000 | 21,0000 | 2.264.100 |
| 27 mar 2024 | 21,0000 | 22,0000 | 20,0000 | 22,0000 | 22,0000 | 3.812.500 |
| 26 mar 2024 | 22,0000 | 22,0000 | 22,0000 | 22,0000 | 22,0000 | - |
| 25 mar 2024 | 22,0000 | 22,0000 | 22,0000 | 22,0000 | 22,0000 | - |
| 22 mar 2024 | 22,0000 | 22,0000 | 21,0000 | 22,0000 | 22,0000 | 2.266.300 |
| 21 mar 2024 | 21,0000 | 22,0000 | 20,0000 | 22,0000 | 22,0000 | 3.599.400 |
| 20 mar 2024 | 21,0000 | 22,0000 | 21,0000 | 21,0000 | 21,0000 | 1.303.900 |
| 19 mar 2024 | 21,0000 | 22,0000 | 20,0000 | 21,0000 | 21,0000 | 12.385.000 |
| 18 mar 2024 | 21,0000 | 22,0000 | 21,0000 | 21,0000 | 21,0000 | 470.200 |
| 15 mar 2024 | 22,0000 | 22,0000 | 21,0000 | 22,0000 | 22,0000 | 2.876.800 |
| 14 mar 2024 | 21,0000 | 22,0000 | 21,0000 | 22,0000 | 22,0000 | 375.200 |
| 13 mar 2024 | 22,0000 | 22,0000 | 21,0000 | 21,0000 | 21,0000 | 4.377.600 |
| 08 mar 2024 | 22,0000 | 22,0000 | 21,0000 | 22,0000 | 22,0000 | 369.200 |
| 07 mar 2024 | 22,0000 | 23,0000 | 21,0000 | 21,0000 | 21,0000 | 51.687.300 |
| 06 mar 2024 | 21,0000 | 22,0000 | 21,0000 | 21,0000 | 21,0000 | 4.379.000 |
| 05 mar 2024 | 22,0000 | 22,0000 | 21,0000 | 22,0000 | 22,0000 | 50.143.500 |
| 04 mar 2024 | 21,0000 | 22,0000 | 21,0000 | 22,0000 | 22,0000 | 2.310.600 |
| 01 mar 2024 | 21,0000 | 22,0000 | 20,0000 | 21,0000 | 21,0000 | 48.555.600 |
| 29 feb 2024 | 22,0000 | 22,0000 | 21,0000 | 21,0000 | 21,0000 | 51.398.700 |
| 28 feb 2024 | 21,0000 | 22,0000 | 21,0000 | 22,0000 | 22,0000 | 27.169.100 |
| 27 feb 2024 | 20,0000 | 22,0000 | 20,0000 | 21,0000 | 21,0000 | 34.017.400 |
| 26 feb 2024 | 20,0000 | 21,0000 | 19,0000 | 20,0000 | 20,0000 | 21.391.600 |
| 23 feb 2024 | 21,0000 | 21,0000 | 20,0000 | 21,0000 | 21,0000 | 1.362.000 |
| 22 feb 2024 | 22,0000 | 23,0000 | 21,0000 | 21,0000 | 21,0000 | 2.092.600 |
| 21 feb 2024 | 21,0000 | 23,0000 | 21,0000 | 22,0000 | 22,0000 | 1.832.100 |
| 20 feb 2024 | 23,0000 | 23,0000 | 21,0000 | 21,0000 | 21,0000 | 1.339.900 |
| 19 feb 2024 | 22,0000 | 22,0000 | 20,0000 | 22,0000 | 22,0000 | 10.003.300 |
| 16 feb 2024 | 20,0000 | 20,0000 | 20,0000 | 20,0000 | 20,0000 | 333.600 |
| 15 feb 2024 | 19,0000 | 19,0000 | 19,0000 | 19,0000 | 19,0000 | 1.788.700 |
| 13 feb 2024 | 18,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 2.265.400 |
| 12 feb 2024 | 17,0000 | 17,0000 | 16,0000 | 17,0000 | 17,0000 | 1.706.200 |
| 07 feb 2024 | 17,0000 | 17,0000 | 16,0000 | 16,0000 | 16,0000 | 852.100 |
| 06 feb 2024 | 17,0000 | 17,0000 | 16,0000 | 16,0000 | 16,0000 | 1.101.800 |
| 05 feb 2024 | 17,0000 | 17,0000 | 16,0000 | 17,0000 | 17,0000 | 269.500 |
| 02 feb 2024 | 17,0000 | 17,0000 | 16,0000 | 16,0000 | 16,0000 | 214.400 |
| 01 feb 2024 | 17,0000 | 17,0000 | 16,0000 | 17,0000 | 17,0000 | 2.684.700 |
| 31 ene 2024 | 18,0000 | 18,0000 | 16,0000 | 16,0000 | 16,0000 | 3.037.200 |
| 30 ene 2024 | 18,0000 | 18,0000 | 17,0000 | 17,0000 | 17,0000 | 1.015.900 |
| 29 ene 2024 | 18,0000 | 18,0000 | 17,0000 | 17,0000 | 17,0000 | 327.500 |
| 26 ene 2024 | 17,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 1.079.900 |
| 25 ene 2024 | 18,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 367.900 |
| 24 ene 2024 | 19,0000 | 19,0000 | 18,0000 | 18,0000 | 18,0000 | 1.902.000 |
| 23 ene 2024 | 19,0000 | 19,0000 | 18,0000 | 19,0000 | 19,0000 | 144.900 |
| 22 ene 2024 | 18,0000 | 19,0000 | 18,0000 | 19,0000 | 19,0000 | 1.297.400 |
| 19 ene 2024 | 20,0000 | 20,0000 | 18,0000 | 19,0000 | 19,0000 | 1.318.600 |
| 18 ene 2024 | 19,0000 | 20,0000 | 18,0000 | 20,0000 | 20,0000 | 3.247.300 |
| 17 ene 2024 | 19,0000 | 20,0000 | 18,0000 | 19,0000 | 19,0000 | 1.968.100 |
| 16 ene 2024 | 20,0000 | 21,0000 | 19,0000 | 20,0000 | 20,0000 | 5.608.100 |
| 15 ene 2024 | 21,0000 | 21,0000 | 21,0000 | 21,0000 | 21,0000 | - |
| 12 ene 2024 | 22,0000 | 22,0000 | 20,0000 | 21,0000 | 21,0000 | 3.859.900 |
| 11 ene 2024 | 22,0000 | 22,0000 | 20,0000 | 22,0000 | 22,0000 | 602.900 |
| 10 ene 2024 | 21,0000 | 22,0000 | 21,0000 | 22,0000 | 22,0000 | 768.400 |
| 09 ene 2024 | 22,0000 | 22,0000 | 20,0000 | 22,0000 | 22,0000 | 1.088.400 |
| 08 ene 2024 | 22,0000 | 22,0000 | 21,0000 | 22,0000 | 22,0000 | 180.400 |
| 05 ene 2024 | 22,0000 | 22,0000 | 21,0000 | 21,0000 | 21,0000 | 2.374.300 |
| 04 ene 2024 | 22,0000 | 22,0000 | 21,0000 | 22,0000 | 22,0000 | 2.445.500 |
| 03 ene 2024 | 22,0000 | 23,0000 | 21,0000 | 22,0000 | 22,0000 | 5.277.000 |
| 02 ene 2024 | 21,0000 | 22,0000 | 20,0000 | 22,0000 | 22,0000 | 5.732.000 |
| 29 dic 2023 | 19,0000 | 20,0000 | 19,0000 | 20,0000 | 20,0000 | 7.661.400 |
| 28 dic 2023 | 18,0000 | 19,0000 | 18,0000 | 19,0000 | 19,0000 | 4.211.100 |
| 27 dic 2023 | 17,0000 | 19,0000 | 17,0000 | 19,0000 | 19,0000 | 6.568.300 |
| 22 dic 2023 | 17,0000 | 18,0000 | 16,0000 | 18,0000 | 18,0000 | 11.689.600 |
| 21 dic 2023 | 16,0000 | 17,0000 | 15,0000 | 17,0000 | 17,0000 | 5.718.900 |
| 20 dic 2023 | 16,0000 | 18,0000 | 16,0000 | 16,0000 | 16,0000 | 47.468.800 |
| 19 dic 2023 | 16,0000 | 17,0000 | 16,0000 | 17,0000 | 17,0000 | 16.654.000 |
| 18 dic 2023 | 16,0000 | 18,0000 | 16,0000 | 17,0000 | 17,0000 | 22.976.500 |
| 15 dic 2023 | 16,0000 | 17,0000 | 16,0000 | 17,0000 | 17,0000 | 1.353.900 |
| 14 dic 2023 | 15,0000 | 16,0000 | 15,0000 | 16,0000 | 16,0000 | 1.447.700 |
| 13 dic 2023 | 14,0000 | 16,0000 | 14,0000 | 15,0000 | 15,0000 | 1.461.200 |
| 12 dic 2023 | 16,0000 | 16,0000 | 15,0000 | 15,0000 | 15,0000 | 6.300.100 |
| 11 dic 2023 | 17,0000 | 17,0000 | 16,0000 | 16,0000 | 16,0000 | 6.644.100 |
| 08 dic 2023 | 19,0000 | 19,0000 | 17,0000 | 17,0000 | 17,0000 | 9.948.900 |
| 07 dic 2023 | 20,0000 | 20,0000 | 18,0000 | 18,0000 | 18,0000 | 12.695.500 |
| 06 dic 2023 | 20,0000 | 21,0000 | 19,0000 | 19,0000 | 19,0000 | 8.901.500 |
| 05 dic 2023 | 19,0000 | 21,0000 | 19,0000 | 21,0000 | 21,0000 | 3.385.400 |
| 04 dic 2023 | 19,0000 | 21,0000 | 19,0000 | 20,0000 | 20,0000 | 1.121.200 |
| 01 dic 2023 | 21,0000 | 21,0000 | 19,0000 | 20,0000 | 20,0000 | 6.192.800 |
| 30 nov 2023 | 20,0000 | 21,0000 | 20,0000 | 20,0000 | 20,0000 | 2.911.000 |
| 29 nov 2023 | 20,0000 | 21,0000 | 20,0000 | 21,0000 | 21,0000 | 2.164.300 |
| 28 nov 2023 | 20,0000 | 22,0000 | 20,0000 | 20,0000 | 20,0000 | 37.831.300 |
| 27 nov 2023 | 22,0000 | 22,0000 | 20,0000 | 22,0000 | 22,0000 | 30.386.000 |
| 24 nov 2023 | 21,0000 | 22,0000 | 21,0000 | 21,0000 | 21,0000 | 2.800.300 |
| 23 nov 2023 | 22,0000 | 23,0000 | 21,0000 | 22,0000 | 22,0000 | 30.300.200 |
| 22 nov 2023 | 22,0000 | 23,0000 | 21,0000 | 22,0000 | 22,0000 | 31.594.100 |
| *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.