Mercados españoles abiertos en 44 mins

PT Astra International Tbk (PTAIF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,33220,0000 (0,00%)
Al cierre: 10:15AM EDT
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jun 20240,25300,25300,25300,25300,2530-
07 jun 20240,25300,25300,25300,25300,2530-
06 jun 20240,25300,25300,25300,25300,2530-
05 jun 20240,25300,25300,25300,25300,2530-
04 jun 20240,25300,25300,25300,25300,2530-
03 jun 20240,25300,25300,25300,25300,2530-
31 may 20240,25300,25300,25300,25300,2530-
30 may 20240,25300,25300,25300,25300,2530-
29 may 20240,25300,25300,25300,25300,25305000
28 may 20240,33220,33220,33220,33220,3322-
24 may 20240,33220,33220,33220,33220,3322-
23 may 20240,33220,33220,33220,33220,3322-
22 may 20240,33220,33220,33220,33220,3322-
21 may 20240,33220,33220,33220,33220,3322-
20 may 20240,33220,33220,33220,33220,3322-
17 may 20240,33220,33220,33220,33220,3322-
16 may 20240,33220,33220,33220,33220,3322-
15 may 20240,33220,33220,33220,33220,3322-
14 may 20240,33220,33220,33220,33220,3322-
14 may 20240.026 Dividendo
13 may 20240,33220,33220,33220,33220,3062-
10 may 20240,33220,33220,33220,33220,3062-
09 may 20240,33220,33220,33220,33220,3062-
08 may 20240,33220,33220,33220,33220,3062200
07 may 20240,32440,32440,32440,32440,2990-
06 may 20240,32440,32440,32440,32440,2990-
03 may 20240,32440,32440,32440,32440,2990-
02 may 20240,32440,32440,32440,32440,2990-
01 may 20240,32440,32440,32440,32440,2990-
30 abr 20240,32440,32440,32440,32440,2990-
29 abr 20240,32440,32440,32440,32440,2990-
26 abr 20240,32440,32440,32440,32440,2990-
25 abr 20240,32440,32440,32440,32440,2990-
24 abr 20240,32440,32440,32440,32440,2990-
23 abr 20240,32440,32440,32440,32440,2990-
22 abr 20240,32440,32440,32440,32440,2990-
19 abr 20240,32440,32440,32440,32440,2990-
18 abr 20240,32440,32440,32440,32440,2990-
17 abr 20240,32440,32440,32440,32440,2990-
16 abr 20240,32440,32440,32440,32440,2990-
15 abr 20240,32440,32440,32440,32440,2990-
12 abr 20240,32440,32440,32440,32440,29901600
11 abr 20240,32110,32110,31590,31590,29122300
10 abr 20240,33000,33000,33000,33000,3042-
09 abr 20240,33000,33000,33000,33000,3042-
08 abr 20240,33000,33000,33000,33000,3042-
05 abr 20240,33000,33000,33000,33000,30421.000.000
04 abr 20240,33000,33000,33000,33000,3042-
03 abr 20240,33000,33000,33000,33000,3042-
02 abr 20240,33000,33000,33000,33000,3042-
01 abr 20240,33000,33000,33000,33000,3042-
28 mar 20240,33000,33000,33000,33000,3042-
27 mar 20240,33000,33000,33000,33000,3042-
26 mar 20240,33000,33000,33000,33000,3042-
25 mar 20240,33000,33000,33000,33000,3042-
22 mar 20240,33000,33000,33000,33000,3042-
21 mar 20240,33000,33000,33000,33000,3042-
20 mar 20240,33000,33000,33000,33000,3042200.000
19 mar 20240,33000,33000,33000,33000,3042-
18 mar 20240,33000,33000,33000,33000,304215.000
15 mar 20240,30940,30940,30940,30940,2852-
14 mar 20240,30940,30940,30940,30940,2852-
13 mar 20240,30940,30940,30940,30940,2852-
12 mar 20240,30940,30940,30940,30940,2852-
11 mar 20240,30940,30940,30940,30940,2852-
08 mar 20240,30940,30940,30940,30940,28525000
07 mar 20240,30940,30940,30940,30940,28522000
06 mar 20240,31600,31600,31600,31600,291311.500
05 mar 20240,30990,30990,30990,30990,2856-
04 mar 20240,30990,30990,30990,30990,2856-
01 mar 20240,30990,30990,30990,30990,2856-
29 feb 20240,30990,30990,30990,30990,2856-
28 feb 20240,30990,30990,30990,30990,2856-
27 feb 20240,30990,30990,30990,30990,2856-
26 feb 20240,30990,30990,30990,30990,2856-
23 feb 20240,30990,30990,30990,30990,2856-
22 feb 20240,30990,30990,30990,30990,2856400
21 feb 20240,34310,34310,34310,34310,3162-
20 feb 20240,34310,34310,34310,34310,3162100
16 feb 20240,35260,35260,35260,35260,3250-
15 feb 20240,35260,35260,35260,35260,3250-
14 feb 20240,35260,35260,35260,35260,3250-
13 feb 20240,35260,35260,35260,35260,3250-
12 feb 20240,35260,35260,35260,35260,3250-
09 feb 20240,35260,35260,35260,35260,3250-
08 feb 20240,35260,35260,35260,35260,3250-
07 feb 20240,35260,35260,35260,35260,3250-
06 feb 20240,35260,35260,35260,35260,3250-
05 feb 20240,35260,35260,35260,35260,3250-
02 feb 20240,35260,35260,35260,35260,3250-
01 feb 20240,35260,35260,35260,35260,3250-
31 ene 20240,35260,35260,35260,35260,3250-
30 ene 20240,35260,35260,35260,35260,3250-
29 ene 20240,35260,35260,35260,35260,3250-
26 ene 20240,35260,35260,35260,35260,3250-
25 ene 20240,35260,35260,35260,35260,3250-
24 ene 20240,35260,35260,35260,35260,3250-
23 ene 20240,35260,35260,35260,35260,3250-
22 ene 20240,35260,35260,35260,35260,3250-
19 ene 20240,35260,35260,35260,35260,3250-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...