Mercados españoles cerrados

PT Nusantara Sawit Sejahtera Tbk (NSSS.JK)

Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
182,00+1,00 (+0,55%)
Al cierre: 04:00PM WIB
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024182,00182,00179,00182,00182,007.146.600
27 jun 2024183,00183,00180,00181,00181,007.062.700
26 jun 2024183,00183,00179,00183,00183,007.346.200
25 jun 2024184,00184,00180,00183,00183,007.410.300
24 jun 2024188,00188,00182,00184,00184,007.321.100
21 jun 2024208,00208,00181,00185,00185,008.307.600
20 jun 2024181,00185,00178,00184,00184,008.651.500
19 jun 2024187,00187,00179,00180,00180,008.714.200
14 jun 2024188,00189,00185,00187,00187,007.747.300
13 jun 2024189,00189,00184,00188,00188,007.573.100
12 jun 2024188,00188,00183,00188,00188,007.262.100
11 jun 2024187,00188,00185,00187,00187,007.654.700
10 jun 2024186,00187,00184,00186,00186,007.380.900
07 jun 2024186,00187,00185,00186,00186,0011.843.500
06 jun 2024185,00187,00184,00186,00186,006.779.200
05 jun 2024187,00188,00184,00185,00185,007.238.800
04 jun 2024187,00188,00185,00187,00187,008.332.700
03 jun 2024186,00188,00183,00187,00187,0015.319.100
31 may 2024185,00187,00183,00186,00186,009.394.000
30 may 2024188,00188,00181,00185,00185,008.868.700
29 may 2024190,00190,00185,00188,00188,008.980.000
28 may 2024189,00191,00183,00190,00190,0014.030.500
27 may 2024189,00190,00183,00189,00189,0013.308.400
22 may 2024187,00188,00181,00188,00188,0012.618.600
21 may 2024190,00191,00186,00187,00187,0013.989.800
20 may 2024189,00192,00187,00190,00190,0012.924.000
17 may 2024195,00196,00188,00189,00189,0011.981.800
16 may 2024194,00195,00193,00195,00195,0010.440.300
15 may 2024194,00195,00192,00194,00194,0010.139.700
14 may 2024194,00198,00193,00194,00194,0015.556.600
13 may 2024196,00197,00184,00193,00193,0015.833.600
08 may 2024196,00197,00194,00196,00196,0014.542.800
07 may 2024196,00199,00192,00195,00195,0015.668.300
06 may 2024199,00200,00191,00197,00197,0015.640.200
03 may 2024200,00202,00196,00199,00199,0014.290.100
02 may 2024200,00204,00198,00200,00200,0015.718.400
30 abr 2024200,00204,00197,00200,00200,009.145.700
29 abr 2024202,00204,00195,00200,00200,009.138.700
26 abr 2024206,00208,00191,00202,00202,0015.226.300
25 abr 2024210,00214,00206,00210,00210,0017.040.500
24 abr 2024212,00216,00212,00212,00212,0021.823.500
23 abr 2024210,00214,00204,00212,00212,0018.028.000
22 abr 2024212,00212,00208,00212,00212,0014.407.600
19 abr 2024208,00212,00206,00210,00210,0016.823.500
18 abr 2024202,00208,00202,00208,00208,0014.914.900
17 abr 2024202,00208,00202,00204,00204,0016.185.800
16 abr 2024202,00204,00197,00202,00202,0015.767.300
05 abr 2024200,00202,00199,00202,00202,008.651.000
04 abr 2024198,00200,00198,00200,00200,009.738.700
03 abr 2024197,00199,00196,00198,00198,008.361.900
02 abr 2024196,00198,00195,00197,00197,009.794.800
01 abr 2024194,00196,00190,00196,00196,0018.938.800
28 mar 2024192,00195,00192,00194,00194,0010.215.100
27 mar 2024188,00192,00186,00192,00192,009.831.700
26 mar 2024187,00187,00187,00187,00187,00-
25 mar 2024187,00187,00187,00187,00187,00-
22 mar 2024184,00188,00183,00187,00187,0020.469.000
21 mar 2024180,00184,00178,00184,00184,0016.388.700
20 mar 2024176,00180,00175,00180,00180,007.616.400
19 mar 2024174,00178,00173,00177,00177,007.318.400
18 mar 2024175,00176,00173,00175,00175,009.410.700
15 mar 2024173,00175,00172,00175,00175,007.616.900
14 mar 2024174,00174,00172,00173,00173,006.022.000
13 mar 2024175,00178,00172,00174,00174,007.950.400
08 mar 2024174,00175,00172,00175,00175,007.485.100
07 mar 2024176,00176,00168,00174,00174,009.272.100
06 mar 2024181,00181,00175,00177,00177,008.525.000
05 mar 2024183,00184,00180,00181,00181,005.657.700
04 mar 2024184,00184,00176,00183,00183,006.554.400
01 mar 2024183,00185,00183,00184,00184,005.489.200
29 feb 2024186,00187,00183,00185,00185,0010.559.700
28 feb 2024185,00186,00183,00186,00186,006.305.100
27 feb 2024187,00189,00183,00185,00185,009.973.800
26 feb 2024189,00190,00184,00190,00190,007.428.700
23 feb 2024195,00195,00189,00190,00190,0010.382.400
22 feb 2024193,00195,00192,00195,00195,0020.895.300
21 feb 2024192,00194,00188,00193,00193,0018.607.600
20 feb 2024187,00194,00187,00192,00192,0027.652.800
19 feb 2024193,00193,00187,00189,00189,0016.482.800
16 feb 2024195,00196,00193,00193,00193,0020.165.400
15 feb 2024194,00197,00194,00195,00195,0015.621.100
13 feb 2024192,00194,00190,00194,00194,0018.085.000
12 feb 2024193,00195,00188,00193,00193,0012.143.400
07 feb 2024197,00197,00192,00193,00193,0011.345.600
06 feb 2024196,00197,00193,00197,00197,0014.204.800
05 feb 2024195,00198,00195,00197,00197,0019.316.000
02 feb 2024195,00198,00195,00196,00196,0022.649.700
01 feb 2024192,00196,00191,00195,00195,0031.014.800
31 ene 2024190,00193,00188,00192,00192,0027.252.900
30 ene 2024192,00195,00183,00190,00190,0028.851.000
29 ene 2024188,00193,00187,00192,00192,0050.817.100
26 ene 2024190,00190,00188,00188,00188,008.736.300
25 ene 2024188,00190,00187,00190,00190,0015.450.300
24 ene 2024191,00192,00188,00189,00189,0018.194.800
23 ene 2024186,00192,00185,00191,00191,0022.585.400
22 ene 2024183,00186,00182,00186,00186,0021.241.700
19 ene 2024185,00186,00180,00184,00184,0019.716.800
18 ene 2024182,00187,00182,00185,00185,0020.510.500
17 ene 2024181,00185,00180,00182,00182,0020.229.000
16 ene 2024180,00182,00179,00181,00181,0017.328.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...