Mercados españoles cerrados

Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TCID.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,15000,0000 (0,00%)
Al cierre: 08:02AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20240,15000,15000,15000,15000,1500-
13 jun 20240,15000,15000,15000,15000,1500-
12 jun 20240,15200,15200,15200,15200,1520-
11 jun 20240,15200,18100,15200,18100,18102654
10 jun 20240,15500,15500,15500,15500,1550-
07 jun 20240,15900,15900,15900,15900,1590-
06 jun 20240,15700,15700,15700,15700,1570-
05 jun 20240,15900,18400,15900,18400,184011.507
04 jun 20240,15600,15600,15600,15600,1560-
03 jun 20240,17300,17300,17300,17300,173046.500
31 may 20240,14800,17400,14800,17400,17402000
30 may 20240,14600,14600,14600,14600,1460-
29 may 20240,14800,17200,14800,17200,17202600
28 may 20240,15000,15000,15000,15000,1500-
27 may 20240,14800,17000,14800,17000,17006622
24 may 20240,15500,18000,15500,18000,180058.500
23 may 20240,15500,15500,15500,15500,1550-
22 may 20240,17000,17000,17000,17000,170020.000
21 may 20240,17000,17000,17000,17000,1700-
20 may 20240,17000,17000,17000,17000,1700-
17 may 20240,15700,18800,15700,18800,188010.000
16 may 20240,15900,15900,15900,15900,1590-
16 may 2024178.50418 Dividendo
15 may 20240,16400,16400,16400,1640-178,3402-
14 may 20240,16500,16500,16500,1650-179,4276-
13 may 20240,16400,16400,16400,1640-178,3402-
10 may 20240,16400,18900,16400,1890-205,52623000
09 may 20240,16400,16400,16400,1640-178,3402-
08 may 20240,16400,16400,16400,1640-178,3402-
07 may 20240,16300,16300,16300,1630-177,2527-
06 may 20240,16300,16300,16300,1630-177,2527-
03 may 20240,16700,16700,16700,1670-181,6025-
02 may 20240,16600,16600,16600,1660-180,5150-
30 abr 20240,16900,16900,16900,1690-183,7774-
29 abr 20240,16100,19100,16100,1910-207,70103000
26 abr 20240,16500,16500,16500,1650-179,4276-
25 abr 20240,16500,18900,16500,1850-201,176431.244
24 abr 20240,16500,16500,16500,1650-179,4276-
23 abr 20240,16500,16500,16500,1650-179,4276-
22 abr 20240,17000,17200,17000,1720-187,03974020
19 abr 20240,17000,17000,17000,1700-184,8648-
18 abr 20240,17000,17000,17000,1700-184,8648-
17 abr 20240,17100,17100,17100,1710-185,9523-
16 abr 20240,17500,17500,17500,1750-190,3020-
15 abr 20240,18500,18500,18500,1850-201,1764-
12 abr 20240,18500,18500,18500,1850-201,1764-
11 abr 20240,18500,18500,18500,1850-201,1764-
10 abr 20240,18500,18500,18500,1850-201,1764-
09 abr 20240,18500,18500,18500,1850-201,1764-
08 abr 20240,18500,18500,18500,1850-201,1764-
05 abr 20240,18600,18600,18600,1860-202,2639-
04 abr 20240,18600,18600,18600,1860-202,2639-
03 abr 20240,18700,18700,18700,1870-203,3513-
02 abr 20240,21000,21600,21000,2160-234,887133.000
28 mar 20240,20000,20000,20000,2000-217,4880-
27 mar 20240,21000,21000,21000,2100-228,36241250
26 mar 20240,21000,21000,21000,2100-228,3624-
25 mar 20240,22000,22000,22000,2200-239,236850.000
22 mar 20240,22000,22000,22000,2200-239,2368-
21 mar 20240,22000,22000,22000,2200-239,2368-
20 mar 20240,22000,22000,22000,2200-239,2368-
19 mar 20240,22000,22000,22000,2200-239,2368-
18 mar 20240,22000,22000,22000,2200-239,2368-
15 mar 20240,22000,22000,22000,2200-239,2368-
14 mar 20240,22000,22000,22000,2200-239,2368-
13 mar 20240,22000,22000,22000,2200-239,2368-
12 mar 20240,22000,22000,22000,2200-239,2368-
11 mar 20240,22000,22000,22000,2200-239,2368-
08 mar 20240,22000,22000,22000,2200-239,2368-
07 mar 20240,22000,24200,22000,2420-263,1605273
06 mar 20240,22000,22000,22000,2200-239,2368-
05 mar 20240,22000,22000,22000,2200-239,2368-
04 mar 20240,22000,22000,22000,2200-239,2368-
01 mar 20240,22000,22200,22000,2220-241,4117200
29 feb 20240,22000,22000,22000,2200-239,2368-
28 feb 20240,22000,22000,22000,2200-239,2368-
27 feb 20240,22200,22200,22200,2220-241,4117-
26 feb 20240,22600,22600,22600,2260-245,7614-
23 feb 20240,22800,24400,22800,2440-265,335424.904
22 feb 20240,23000,24800,23000,2480-269,685110.200
21 feb 20240,23000,23000,23000,2300-250,1112-
20 feb 20240,23400,23400,23400,2340-254,4610-
19 feb 20240,23400,23400,23400,2340-254,4610-
16 feb 20240,23000,23000,23000,2300-250,1112-
15 feb 20240,23000,23000,23000,2300-250,1112-
14 feb 20240,22400,22400,22400,2240-243,5866-
13 feb 20240,22400,22400,22400,2240-243,5866-
12 feb 20240,22400,22400,22400,2240-243,5866-
09 feb 20240,22200,22200,22200,2220-241,4117-
08 feb 20240,22200,22200,22200,2220-241,4117-
07 feb 20240,22200,22200,22200,2220-241,4117-
06 feb 20240,22200,22200,22200,2220-241,4117-
05 feb 20240,22000,22000,22000,2200-239,2368-
02 feb 20240,21800,21800,21800,2180-237,0619-
01 feb 20240,22200,22200,22200,2220-241,4117-
31 ene 20240,22000,22000,22000,2200-239,2368-
30 ene 20240,22000,22000,22000,2200-239,2368-
29 ene 20240,21800,21800,21800,2180-237,0619-
26 ene 20240,21800,21800,21800,2180-237,0619-
25 ene 20240,21800,21800,21800,2180-237,0619-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...