Mercados españoles cerrados en 5 hrs 22 min

PT Bank OCBC NISP Tbk (NISP.JK)

Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
1.245,00+15,00 (+1,22%)
Al cierre: 04:09PM WIB
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 20241230,001245,001230,001245,001245,002.220.200
25 jun 20241230,001235,001220,001230,001230,001.307.400
24 jun 20241240,001245,001225,001225,001225,002.927.000
21 jun 20241230,001250,001220,001240,001240,003.187.300
20 jun 20241195,001235,001190,001230,001230,003.762.900
19 jun 20241195,001220,001190,001190,001190,006.653.800
14 jun 20241220,001220,001190,001195,001195,004.814.100
13 jun 20241210,001225,001200,001210,001210,003.118.000
12 jun 20241220,001220,001200,001210,001210,004.869.800
11 jun 20241225,001235,001220,001220,001220,001.809.300
10 jun 20241235,001240,001220,001230,001230,002.816.100
07 jun 20241230,001245,001230,001235,001235,004.017.300
06 jun 20241225,001235,001220,001235,001235,00853.500
05 jun 20241235,001240,001220,001220,001220,005.257.600
04 jun 20241240,001260,001230,001235,001235,005.397.200
03 jun 20241225,001245,001220,001240,001240,003.853.700
31 may 20241205,001230,001205,001215,001215,002.766.100
30 may 20241205,001225,001180,001210,001210,007.521.800
29 may 20241240,001245,001200,001205,001205,0014.550.800
28 may 20241250,001270,001235,001240,001240,003.454.100
27 may 20241270,001270,001240,001240,001240,006.087.200
22 may 20241235,001270,001230,001270,001270,003.354.700
21 may 20241260,001270,001235,001235,001235,006.561.100
20 may 20241265,001300,001250,001260,001260,006.430.300
17 may 20241275,001285,001255,001265,001265,003.437.600
16 may 20241255,001280,001255,001265,001265,003.112.300
15 may 20241250,001260,001240,001255,001255,009.485.300
14 may 20241280,001290,001240,001240,001240,002.863.400
13 may 20241230,001245,001225,001240,001240,006.399.300
08 may 20241255,001260,001230,001230,001230,009.303.300
07 may 20241270,001275,001250,001255,001255,008.551.800
06 may 20241280,001290,001260,001265,001265,006.145.800
03 may 20241270,001290,001260,001280,001280,006.424.500
02 may 20241315,001330,001250,001265,001265,0014.900.300
30 abr 20241270,001315,001270,001300,001300,005.482.400
29 abr 20241255,001270,001250,001270,001270,004.766.700
26 abr 20241295,001295,001255,001255,001255,007.795.200
25 abr 20241330,001335,001290,001295,001295,009.036.600
24 abr 20241325,001345,001310,001330,001330,005.709.200
23 abr 20241300,001325,001300,001325,001325,006.751.300
22 abr 20241280,001305,001260,001290,001290,0010.600.300
19 abr 20241310,001330,001245,001280,001280,0026.461.400
18 abr 20241320,001330,001300,001310,001310,005.238.400
17 abr 20241300,001330,001300,001300,001300,008.799.900
16 abr 20241350,001350,001285,001300,001300,0018.584.900
05 abr 20241355,001375,001350,001350,001350,005.299.500
04 abr 20241325,001365,001315,001360,001360,006.632.900
03 abr 20241350,001355,001325,001325,001325,0012.873.400
02 abr 20241345,001365,001340,001345,001345,009.799.500
01 abr 20241380,001390,001335,001345,001345,0016.920.200
28 mar 20241400,001405,001370,001370,001370,0018.428.600
27 mar 20241375,001405,001370,001400,001400,0029.801.400
27 mar 202472 Dividendo
26 mar 20241445,001445,001430,001440,001368,0022.827.600
25 mar 20241445,001445,001420,001430,001358,5017.806.600
22 mar 20241415,001425,001405,001420,001349,008.158.800
21 mar 20241420,001440,001405,001410,001339,5020.834.600
20 mar 20241400,001420,001395,001415,001344,2513.165.700
19 mar 20241415,001415,001390,001400,001330,007.166.700
18 mar 20241370,001410,001370,001405,001334,7524.218.900
15 mar 20241370,001380,001360,001370,001301,504.748.700
14 mar 20241360,001385,001355,001370,001301,505.152.100
13 mar 20241370,001375,001350,001360,001292,005.590.300
08 mar 20241365,001390,001355,001370,001301,5010.496.600
07 mar 20241365,001365,001350,001355,001287,254.503.800
06 mar 20241315,001370,001315,001365,001296,757.474.600
05 mar 20241325,001340,001310,001320,001254,009.183.300
04 mar 20241375,001380,001330,001330,001263,5014.191.600
01 mar 20241375,001380,001345,001375,001306,2519.215.400
29 feb 20241340,001385,001330,001375,001306,2532.135.200
28 feb 20241350,001355,001330,001340,001273,006.880.200
27 feb 20241320,001350,001320,001345,001277,757.298.200
26 feb 20241350,001350,001315,001330,001263,509.305.900
23 feb 20241365,001375,001325,001345,001277,7511.952.300
22 feb 20241340,001400,001330,001365,001296,7528.927.600
21 feb 20241315,001345,001305,001335,001268,2526.366.100
20 feb 20241305,001310,001285,001305,001239,7512.833.100
19 feb 20241305,001305,001270,001300,001235,0023.296.500
16 feb 20241275,001280,001270,001270,001206,505.851.900
15 feb 20241275,001290,001270,001275,001211,2513.856.300
13 feb 20241280,001285,001260,001270,001206,5015.503.200
12 feb 20241235,001285,001230,001280,001216,0025.680.800
07 feb 20241240,001240,001230,001235,001173,251.676.600
06 feb 20241230,001240,001220,001235,001173,252.645.900
05 feb 20241225,001240,001215,001230,001168,508.280.000
02 feb 20241240,001245,001220,001225,001163,754.850.000
01 feb 20241250,001255,001240,001240,001178,002.759.200
31 ene 20241250,001270,001240,001245,001182,759.041.000
30 ene 20241210,001245,001200,001240,001178,009.117.300
29 ene 20241195,001215,001190,001210,001149,502.788.700
26 ene 20241220,001220,001190,001195,001135,254.183.300
25 ene 20241200,001220,001200,001210,001149,502.055.100
24 ene 20241210,001210,001195,001200,001140,004.509.700
23 ene 20241220,001225,001200,001210,001149,508.020.200
22 ene 20241215,001235,001200,001220,001159,005.104.900
19 ene 20241225,001225,001180,001215,001154,255.275.800
18 ene 20241225,001230,001210,001225,001163,753.506.600
17 ene 20241240,001245,001210,001220,001159,007.105.300
16 ene 20241265,001265,001240,001240,001178,007.700.100
15 ene 20241265,001270,001255,001265,001201,757.072.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...