Mercados españoles cerrados

PT Astra International Tbk (PTAIY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,30+0,04 (+0,64%)
A partir del 03:16PM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20246,066,456,066,306,3020.903
01 may 20246,266,376,266,266,2623.800
30 abr 20246,556,555,896,356,35133.700
29 abr 20245,826,055,795,895,8966.200
26 abr 20245,556,015,555,975,9734.500
25 abr 20246,196,235,915,935,9350.800
24 abr 20246,006,256,006,226,2280.300
23 abr 20246,326,326,036,206,2049.500
22 abr 20246,136,196,006,026,0244.600
19 abr 20246,056,446,056,086,0832.000
18 abr 20246,296,596,076,146,1436.800
17 abr 20246,276,406,046,196,1943.300
16 abr 20246,486,486,156,246,24935.700
15 abr 20246,606,956,526,656,65313.600
12 abr 20246,766,926,606,906,909000
11 abr 20246,966,976,606,626,6227.000
10 abr 20246,886,886,606,606,6011.500
09 abr 20246,786,906,646,716,7119.400
08 abr 20246,876,936,606,716,7122.000
05 abr 20246,246,746,246,616,6145.400
04 abr 20246,756,976,486,546,5437.000
03 abr 20246,916,916,596,646,6415.700
02 abr 20246,427,056,406,536,5333.700
01 abr 20246,906,906,496,626,6220.600
28 mar 20246,606,806,576,576,5716.500
27 mar 20246,746,876,686,716,7159.900
26 mar 20246,727,016,726,866,8625.400
25 mar 20246,857,046,627,047,0442.900
22 mar 20247,257,256,756,836,8326.400
21 mar 20247,247,246,716,806,8022.500
20 mar 20246,866,866,716,836,8322.500
19 mar 20246,246,956,246,806,8030.500
18 mar 20246,926,926,656,686,6860.600
15 mar 20246,607,096,476,786,7821.700
14 mar 20246,676,796,536,656,65309.500
13 mar 20246,596,686,546,596,5921.100
12 mar 20246,696,746,416,596,5932.200
11 mar 20246,746,816,606,666,6625.700
08 mar 20246,386,696,386,566,5623.600
07 mar 20247,217,216,276,366,3639.500
06 mar 20246,686,806,426,706,7042.400
05 mar 20246,606,686,466,466,4649.300
04 mar 20246,626,836,556,816,8128.000
01 mar 20246,656,896,606,606,6028.700
29 feb 20246,666,686,556,636,6349.100
28 feb 20246,596,906,456,596,5914.100
27 feb 20246,356,616,316,486,4869.100
26 feb 20246,316,726,316,486,4876.000
23 feb 20246,726,936,346,606,6029.600
22 feb 20246,516,786,516,746,7430.700
21 feb 20246,776,776,486,606,6053.600
20 feb 20246,666,806,186,606,6038.500
16 feb 20246,636,666,636,656,6521.900
15 feb 20246,356,696,356,596,5959.300
14 feb 20246,686,876,636,826,8242.600
13 feb 20246,416,886,416,886,8817.100
12 feb 20247,337,336,706,816,8132.500
09 feb 20246,356,896,356,656,6537.300
08 feb 20246,297,106,296,756,7534.200
07 feb 20246,546,756,546,676,6749.500
06 feb 20246,926,926,506,556,5542.100
05 feb 20246,336,816,336,536,5352.900
02 feb 20246,566,986,556,806,8027.700
01 feb 20246,256,586,256,416,4124.800
31 ene 20246,406,616,406,446,4423.000
30 ene 20246,246,706,246,436,4331.800
29 ene 20246,446,446,066,376,3750.100
26 ene 20246,366,646,256,406,4026.500
25 ene 20246,186,626,186,306,3027.600
24 ene 20246,576,706,336,406,4048.400
23 ene 20246,746,746,596,626,6263.700
22 ene 20246,747,156,647,157,15131.300
19 ene 20246,986,986,726,926,9244.500
18 ene 20246,807,126,806,976,9743.500
17 ene 20246,647,146,646,946,9451.900
16 ene 20247,317,317,087,157,1560.400
12 ene 20247,487,537,217,297,2940.600
11 ene 20247,207,407,187,407,4096.700
10 ene 20247,147,267,027,157,1519.700
09 ene 20247,307,387,167,267,2620.200
08 ene 20247,467,466,997,287,2829.300
05 ene 20246,997,516,997,317,3116.800
04 ene 20247,267,627,267,367,3639.300
03 ene 20246,997,236,997,137,1333.400
02 ene 20247,527,527,267,377,3752.500
29 dic 20237,227,437,227,347,3416.900
28 dic 20236,997,356,997,177,1726.200
27 dic 20237,257,347,257,257,2520.200
26 dic 20237,127,437,127,437,4318.000
22 dic 20237,437,437,097,407,4025.100
21 dic 20236,997,326,957,267,26307.000
20 dic 20237,527,526,997,227,2235.800
19 dic 20236,997,536,997,287,28185.700
18 dic 20237,417,417,247,277,271.010.700
15 dic 20237,237,297,037,297,2998.600
14 dic 20236,987,486,987,167,1639.600
13 dic 20236,787,196,787,027,0227.400
12 dic 20237,347,347,007,077,0763.300
11 dic 20237,057,337,057,067,06212.600
08 dic 20237,007,287,007,197,1917.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...