Mercados españoles abiertos en 7 hrs 54 min
S&P 500
5.266,95 -39,09 (-0,74%) Nasdaq
16.920,58 -99,30 (-0,58%) NIKKEI 225
38.556,87 -298,50 (-0,77%) Dólar/Euro
1,0804 -0,0004 (-0,03%) Petróleo Brent
83,54 -0,06 (-0,07%) Bitcoin EUR
62.609,13 -839,09 (-1,32%)
PT Samudera Indonesia Tbk (SMDR.JK)
Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
Al cierre: 04:14PM WIB
Intervalo de fechas:
30 may 2023 - 30 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 264,0000 | 290,0000 | 262,0000 | 276,0000 | 276,0000 | 74.647.000 |
| 28 may 2024 | 264,0000 | 266,0000 | 258,0000 | 262,0000 | 262,0000 | 12.123.700 |
| 27 may 2024 | 262,0000 | 266,0000 | 260,0000 | 262,0000 | 262,0000 | 11.818.500 |
| 22 may 2024 | 262,0000 | 264,0000 | 258,0000 | 260,0000 | 260,0000 | 8.463.200 |
| 21 may 2024 | 258,0000 | 266,0000 | 258,0000 | 262,0000 | 262,0000 | 11.381.800 |
| 20 may 2024 | 264,0000 | 270,0000 | 256,0000 | 258,0000 | 258,0000 | 26.446.500 |
| 17 may 2024 | 262,0000 | 268,0000 | 258,0000 | 264,0000 | 264,0000 | 8.836.400 |
| 16 may 2024 | 260,0000 | 266,0000 | 258,0000 | 262,0000 | 262,0000 | 8.616.900 |
| 15 may 2024 | 260,0000 | 266,0000 | 258,0000 | 262,0000 | 262,0000 | 6.654.600 |
| 14 may 2024 | 258,0000 | 262,0000 | 254,0000 | 260,0000 | 260,0000 | 6.486.200 |
| 13 may 2024 | 264,0000 | 266,0000 | 252,0000 | 258,0000 | 258,0000 | 11.428.800 |
| 08 may 2024 | 268,0000 | 268,0000 | 262,0000 | 264,0000 | 264,0000 | 6.291.000 |
| 07 may 2024 | 268,0000 | 272,0000 | 262,0000 | 268,0000 | 268,0000 | 8.557.400 |
| 06 may 2024 | 260,0000 | 266,0000 | 254,0000 | 264,0000 | 264,0000 | 12.373.200 |
| 03 may 2024 | 254,0000 | 258,0000 | 252,0000 | 256,0000 | 256,0000 | 10.353.300 |
| 02 may 2024 | 276,0000 | 278,0000 | 252,0000 | 252,0000 | 252,0000 | 52.067.300 |
| 30 abr 2024 | 290,0000 | 296,0000 | 274,0000 | 276,0000 | 276,0000 | 53.997.100 |
| 29 abr 2024 | 292,0000 | 294,0000 | 286,0000 | 290,0000 | 290,0000 | 11.241.400 |
| 26 abr 2024 | 300,0000 | 302,0000 | 290,0000 | 290,0000 | 290,0000 | 15.564.900 |
| 25 abr 2024 | 304,0000 | 306,0000 | 298,0000 | 298,0000 | 298,0000 | 14.207.400 |
| 24 abr 2024 | 304,0000 | 308,0000 | 302,0000 | 302,0000 | 302,0000 | 7.156.000 |
| 23 abr 2024 | 308,0000 | 310,0000 | 302,0000 | 304,0000 | 304,0000 | 8.285.400 |
| 22 abr 2024 | 302,0000 | 310,0000 | 302,0000 | 308,0000 | 308,0000 | 7.194.000 |
| 19 abr 2024 | 308,0000 | 308,0000 | 300,0000 | 302,0000 | 302,0000 | 13.119.100 |
| 18 abr 2024 | 310,0000 | 316,0000 | 306,0000 | 308,0000 | 308,0000 | 8.564.900 |
| 17 abr 2024 | 312,0000 | 316,0000 | 310,0000 | 310,0000 | 310,0000 | 9.256.600 |
| 16 abr 2024 | 310,0000 | 316,0000 | 302,0000 | 312,0000 | 312,0000 | 27.123.100 |
| 05 abr 2024 | 308,0000 | 310,0000 | 304,0000 | 306,0000 | 306,0000 | 5.706.100 |
| 04 abr 2024 | 308,0000 | 310,0000 | 306,0000 | 308,0000 | 308,0000 | 8.976.000 |
| 03 abr 2024 | 300,0000 | 308,0000 | 300,0000 | 308,0000 | 308,0000 | 16.270.500 |
| 02 abr 2024 | 296,0000 | 302,0000 | 294,0000 | 300,0000 | 300,0000 | 13.958.500 |
| 01 abr 2024 | 318,0000 | 318,0000 | 292,0000 | 296,0000 | 296,0000 | 32.595.300 |
| 28 mar 2024 | 318,0000 | 320,0000 | 304,0000 | 306,0000 | 306,0000 | 36.138.800 |
| 27 mar 2024 | 324,0000 | 324,0000 | 318,0000 | 318,0000 | 318,0000 | 11.674.300 |
| 26 mar 2024 | 328,0000 | 328,0000 | 318,0000 | 322,0000 | 322,0000 | 15.150.600 |
| 25 mar 2024 | 330,0000 | 330,0000 | 310,0000 | 324,0000 | 324,0000 | 73.410.000 |
| 22 mar 2024 | 312,0000 | 312,0000 | 308,0000 | 310,0000 | 310,0000 | 6.957.400 |
| 21 mar 2024 | 310,0000 | 314,0000 | 302,0000 | 312,0000 | 312,0000 | 22.243.600 |
| 20 mar 2024 | 310,0000 | 312,0000 | 308,0000 | 310,0000 | 310,0000 | 10.954.000 |
| 19 mar 2024 | 312,0000 | 320,0000 | 308,0000 | 312,0000 | 312,0000 | 24.885.200 |
| 18 mar 2024 | 314,0000 | 316,0000 | 308,0000 | 314,0000 | 314,0000 | 18.130.000 |
| 15 mar 2024 | 306,0000 | 314,0000 | 304,0000 | 314,0000 | 314,0000 | 15.763.600 |
| 14 mar 2024 | 306,0000 | 308,0000 | 304,0000 | 306,0000 | 306,0000 | 12.871.000 |
| 13 mar 2024 | 306,0000 | 310,0000 | 302,0000 | 304,0000 | 304,0000 | 13.127.400 |
| 08 mar 2024 | 306,0000 | 316,0000 | 304,0000 | 306,0000 | 306,0000 | 19.320.900 |
| 07 mar 2024 | 304,0000 | 308,0000 | 300,0000 | 306,0000 | 306,0000 | 8.005.400 |
| 06 mar 2024 | 308,0000 | 310,0000 | 298,0000 | 304,0000 | 304,0000 | 13.558.400 |
| 05 mar 2024 | 304,0000 | 314,0000 | 302,0000 | 306,0000 | 306,0000 | 10.048.300 |
| 04 mar 2024 | 316,0000 | 316,0000 | 304,0000 | 304,0000 | 304,0000 | 29.795.300 |
| 01 mar 2024 | 322,0000 | 322,0000 | 314,0000 | 316,0000 | 316,0000 | 14.986.400 |
| 29 feb 2024 | 324,0000 | 324,0000 | 318,0000 | 320,0000 | 320,0000 | 12.482.800 |
| 28 feb 2024 | 324,0000 | 324,0000 | 320,0000 | 324,0000 | 324,0000 | 5.945.900 |
| 27 feb 2024 | 328,0000 | 328,0000 | 320,0000 | 320,0000 | 320,0000 | 7.802.200 |
| 26 feb 2024 | 324,0000 | 334,0000 | 322,0000 | 328,0000 | 328,0000 | 12.698.200 |
| 23 feb 2024 | 330,0000 | 330,0000 | 322,0000 | 324,0000 | 324,0000 | 4.464.000 |
| 22 feb 2024 | 318,0000 | 328,0000 | 318,0000 | 326,0000 | 326,0000 | 9.073.600 |
| 21 feb 2024 | 320,0000 | 324,0000 | 316,0000 | 318,0000 | 318,0000 | 10.392.400 |
| 20 feb 2024 | 322,0000 | 326,0000 | 320,0000 | 322,0000 | 322,0000 | 7.827.200 |
| 19 feb 2024 | 328,0000 | 328,0000 | 320,0000 | 322,0000 | 322,0000 | 7.401.700 |
| 16 feb 2024 | 330,0000 | 330,0000 | 322,0000 | 324,0000 | 324,0000 | 6.271.600 |
| 15 feb 2024 | 330,0000 | 332,0000 | 322,0000 | 328,0000 | 328,0000 | 15.607.800 |
| 13 feb 2024 | 328,0000 | 332,0000 | 326,0000 | 328,0000 | 328,0000 | 11.883.900 |
| 12 feb 2024 | 338,0000 | 340,0000 | 326,0000 | 326,0000 | 326,0000 | 18.955.600 |
| 07 feb 2024 | 316,0000 | 338,0000 | 316,0000 | 336,0000 | 336,0000 | 35.165.200 |
| 06 feb 2024 | 326,0000 | 330,0000 | 322,0000 | 322,0000 | 322,0000 | 13.257.300 |
| 05 feb 2024 | 326,0000 | 334,0000 | 320,0000 | 324,0000 | 324,0000 | 41.643.200 |
| 02 feb 2024 | 338,0000 | 340,0000 | 322,0000 | 324,0000 | 324,0000 | 64.314.400 |
| 01 feb 2024 | 344,0000 | 348,0000 | 332,0000 | 338,0000 | 338,0000 | 23.732.600 |
| 31 ene 2024 | 346,0000 | 348,0000 | 342,0000 | 344,0000 | 344,0000 | 14.633.500 |
| 30 ene 2024 | 346,0000 | 352,0000 | 342,0000 | 344,0000 | 344,0000 | 16.693.900 |
| 29 ene 2024 | 350,0000 | 360,0000 | 342,0000 | 344,0000 | 344,0000 | 33.348.700 |
| 26 ene 2024 | 366,0000 | 370,0000 | 342,0000 | 344,0000 | 344,0000 | 38.304.100 |
| 25 ene 2024 | 372,0000 | 374,0000 | 364,0000 | 366,0000 | 366,0000 | 15.436.300 |
| 24 ene 2024 | 360,0000 | 374,0000 | 356,0000 | 370,0000 | 370,0000 | 34.197.200 |
| 23 ene 2024 | 376,0000 | 380,0000 | 356,0000 | 360,0000 | 360,0000 | 51.130.600 |
| 22 ene 2024 | 378,0000 | 386,0000 | 374,0000 | 376,0000 | 376,0000 | 32.693.400 |
| 19 ene 2024 | 388,0000 | 388,0000 | 370,0000 | 374,0000 | 374,0000 | 51.965.000 |
| 18 ene 2024 | 386,0000 | 390,0000 | 376,0000 | 380,0000 | 380,0000 | 61.341.900 |
| 17 ene 2024 | 388,0000 | 400,0000 | 378,0000 | 384,0000 | 384,0000 | 153.643.500 |
| 16 ene 2024 | 390,0000 | 396,0000 | 376,0000 | 384,0000 | 384,0000 | 116.107.200 |
| 15 ene 2024 | 358,0000 | 390,0000 | 358,0000 | 386,0000 | 386,0000 | 238.099.000 |
| 12 ene 2024 | 358,0000 | 362,0000 | 352,0000 | 356,0000 | 356,0000 | 33.427.600 |
| 11 ene 2024 | 346,0000 | 360,0000 | 346,0000 | 354,0000 | 354,0000 | 47.033.500 |
| 10 ene 2024 | 334,0000 | 346,0000 | 334,0000 | 344,0000 | 344,0000 | 16.240.000 |
| 09 ene 2024 | 360,0000 | 360,0000 | 332,0000 | 334,0000 | 334,0000 | 70.275.000 |
| 08 ene 2024 | 370,0000 | 370,0000 | 352,0000 | 356,0000 | 356,0000 | 47.283.600 |
| 05 ene 2024 | 364,0000 | 368,0000 | 346,0000 | 358,0000 | 358,0000 | 115.037.000 |
| 04 ene 2024 | 340,0000 | 358,0000 | 338,0000 | 354,0000 | 354,0000 | 90.251.700 |
| 03 ene 2024 | 340,0000 | 346,0000 | 336,0000 | 338,0000 | 338,0000 | 21.780.600 |
| 02 ene 2024 | 322,0000 | 350,0000 | 320,0000 | 340,0000 | 340,0000 | 86.284.800 |
| 29 dic 2023 | 330,0000 | 332,0000 | 318,0000 | 320,0000 | 320,0000 | 25.368.400 |
| 28 dic 2023 | 340,0000 | 344,0000 | 330,0000 | 330,0000 | 330,0000 | 36.518.400 |
| 27 dic 2023 | 320,0000 | 342,0000 | 318,0000 | 338,0000 | 338,0000 | 80.086.600 |
| 22 dic 2023 | 340,0000 | 354,0000 | 318,0000 | 318,0000 | 318,0000 | 101.551.400 |
| 21 dic 2023 | 330,0000 | 382,0000 | 324,0000 | 336,0000 | 336,0000 | 500.904.500 |
| 20 dic 2023 | 304,0000 | 324,0000 | 296,0000 | 322,0000 | 322,0000 | 53.207.300 |
| 19 dic 2023 | 290,0000 | 304,0000 | 288,0000 | 298,0000 | 298,0000 | 10.774.000 |
| 18 dic 2023 | 292,0000 | 296,0000 | 286,0000 | 292,0000 | 292,0000 | 5.682.800 |
| 15 dic 2023 | 294,0000 | 296,0000 | 290,0000 | 292,0000 | 292,0000 | 1.459.200 |
| 14 dic 2023 | 290,0000 | 294,0000 | 288,0000 | 294,0000 | 294,0000 | 4.680.800 |
| *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.