Mercados españoles abiertos en 7 hrs 11 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.341,54 -325,53 (-0,82%) Dólar/Euro
1,0712 +0,0003 (+0,03%) Petróleo Brent
86,34 -0,05 (-0,06%) Bitcoin EUR
57.468,38 +701,03 (+1,23%)
PT Victoria Care Indonesia Tbk (VICI.JK)
Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
Al cierre: 04:05PM WIB
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 635,0000 | 635,0000 | 630,0000 | 630,0000 | 630,0000 | 3000 |
| 26 jun 2024 | 630,0000 | 635,0000 | 615,0000 | 635,0000 | 635,0000 | 152.600 |
| 25 jun 2024 | 625,0000 | 630,0000 | 625,0000 | 630,0000 | 630,0000 | 300.200 |
| 24 jun 2024 | 630,0000 | 630,0000 | 625,0000 | 625,0000 | 625,0000 | 15.000 |
| 21 jun 2024 | 630,0000 | 635,0000 | 625,0000 | 630,0000 | 630,0000 | 138.500 |
| 20 jun 2024 | 635,0000 | 635,0000 | 625,0000 | 625,0000 | 625,0000 | 32.900 |
| 19 jun 2024 | 630,0000 | 635,0000 | 625,0000 | 635,0000 | 635,0000 | 43.300 |
| 14 jun 2024 | 630,0000 | 635,0000 | 630,0000 | 635,0000 | 635,0000 | 31.700 |
| 13 jun 2024 | 635,0000 | 635,0000 | 625,0000 | 635,0000 | 635,0000 | 34.400 |
| 12 jun 2024 | 630,0000 | 635,0000 | 630,0000 | 635,0000 | 635,0000 | 86.400 |
| 11 jun 2024 | 635,0000 | 635,0000 | 635,0000 | 635,0000 | 635,0000 | 85.500 |
| 10 jun 2024 | 635,0000 | 635,0000 | 625,0000 | 635,0000 | 635,0000 | 30.900 |
| 07 jun 2024 | 640,0000 | 640,0000 | 625,0000 | 635,0000 | 635,0000 | 31.600 |
| 06 jun 2024 | 635,0000 | 640,0000 | 635,0000 | 635,0000 | 635,0000 | 438.500 |
| 06 jun 2024 | 7 Dividendo | |||||
| 05 jun 2024 | 640,0000 | 640,0000 | 635,0000 | 640,0000 | 633,0000 | 29.700 |
| 04 jun 2024 | 640,0000 | 645,0000 | 630,0000 | 640,0000 | 633,0000 | 81.900 |
| 03 jun 2024 | 640,0000 | 645,0000 | 640,0000 | 640,0000 | 633,0000 | 98.700 |
| 31 may 2024 | 640,0000 | 640,0000 | 635,0000 | 640,0000 | 633,0000 | 440.900 |
| 30 may 2024 | 640,0000 | 640,0000 | 635,0000 | 640,0000 | 633,0000 | 154.300 |
| 29 may 2024 | 645,0000 | 645,0000 | 635,0000 | 640,0000 | 633,0000 | 3400 |
| 28 may 2024 | 645,0000 | 645,0000 | 635,0000 | 645,0000 | 637,9453 | 15.700 |
| 27 may 2024 | 640,0000 | 645,0000 | 630,0000 | 645,0000 | 637,9453 | 4300 |
| 22 may 2024 | 635,0000 | 645,0000 | 635,0000 | 645,0000 | 637,9453 | 265.400 |
| 21 may 2024 | 645,0000 | 645,0000 | 645,0000 | 645,0000 | 637,9453 | 62.500 |
| 20 may 2024 | 640,0000 | 645,0000 | 640,0000 | 645,0000 | 637,9453 | 206.500 |
| 17 may 2024 | 645,0000 | 645,0000 | 635,0000 | 640,0000 | 633,0000 | 126.400 |
| 16 may 2024 | 635,0000 | 650,0000 | 635,0000 | 645,0000 | 637,9453 | 177.900 |
| 15 may 2024 | 650,0000 | 650,0000 | 630,0000 | 645,0000 | 637,9453 | 101.000 |
| 14 may 2024 | 650,0000 | 650,0000 | 635,0000 | 650,0000 | 642,8906 | 113.200 |
| 13 may 2024 | 650,0000 | 650,0000 | 645,0000 | 650,0000 | 642,8906 | 212.300 |
| 08 may 2024 | 640,0000 | 650,0000 | 635,0000 | 650,0000 | 642,8906 | 176.600 |
| 07 may 2024 | 650,0000 | 650,0000 | 630,0000 | 650,0000 | 642,8906 | 94.200 |
| 06 may 2024 | 650,0000 | 655,0000 | 640,0000 | 650,0000 | 642,8906 | 131.800 |
| 03 may 2024 | 650,0000 | 655,0000 | 645,0000 | 650,0000 | 642,8906 | 91.000 |
| 02 may 2024 | 645,0000 | 650,0000 | 635,0000 | 650,0000 | 642,8906 | 245.700 |
| 30 abr 2024 | 645,0000 | 650,0000 | 635,0000 | 645,0000 | 637,9453 | 153.600 |
| 29 abr 2024 | 640,0000 | 650,0000 | 640,0000 | 645,0000 | 637,9453 | 333.500 |
| 26 abr 2024 | 635,0000 | 645,0000 | 630,0000 | 645,0000 | 637,9453 | 272.600 |
| 25 abr 2024 | 635,0000 | 640,0000 | 630,0000 | 640,0000 | 633,0000 | 156.100 |
| 24 abr 2024 | 645,0000 | 645,0000 | 640,0000 | 640,0000 | 633,0000 | 131.600 |
| 23 abr 2024 | 640,0000 | 645,0000 | 640,0000 | 645,0000 | 637,9453 | 97.300 |
| 22 abr 2024 | 635,0000 | 640,0000 | 620,0000 | 640,0000 | 633,0000 | 143.200 |
| 19 abr 2024 | 635,0000 | 640,0000 | 610,0000 | 640,0000 | 633,0000 | 321.400 |
| 18 abr 2024 | 635,0000 | 645,0000 | 635,0000 | 640,0000 | 633,0000 | 383.800 |
| 17 abr 2024 | 645,0000 | 645,0000 | 640,0000 | 645,0000 | 637,9453 | 171.900 |
| 16 abr 2024 | 650,0000 | 650,0000 | 640,0000 | 645,0000 | 637,9453 | 8400 |
| 05 abr 2024 | 640,0000 | 650,0000 | 630,0000 | 650,0000 | 642,8906 | 22.200 |
| 04 abr 2024 | 645,0000 | 650,0000 | 645,0000 | 650,0000 | 642,8906 | 200 |
| 03 abr 2024 | 650,0000 | 660,0000 | 650,0000 | 655,0000 | 647,8359 | 77.300 |
| 02 abr 2024 | 655,0000 | 655,0000 | 650,0000 | 655,0000 | 647,8359 | 100.400 |
| 01 abr 2024 | 665,0000 | 670,0000 | 645,0000 | 665,0000 | 657,7266 | 396.500 |
| 28 mar 2024 | 645,0000 | 670,0000 | 635,0000 | 665,0000 | 657,7266 | 906.500 |
| 27 mar 2024 | 625,0000 | 645,0000 | 620,0000 | 645,0000 | 637,9453 | 336.900 |
| 26 mar 2024 | 625,0000 | 625,0000 | 625,0000 | 625,0000 | 618,1641 | - |
| 25 mar 2024 | 625,0000 | 625,0000 | 625,0000 | 625,0000 | 618,1641 | - |
| 22 mar 2024 | 625,0000 | 625,0000 | 615,0000 | 625,0000 | 618,1641 | 72.700 |
| 21 mar 2024 | 625,0000 | 625,0000 | 620,0000 | 625,0000 | 618,1641 | 32.900 |
| 20 mar 2024 | 620,0000 | 625,0000 | 610,0000 | 625,0000 | 618,1641 | 98.900 |
| 19 mar 2024 | 605,0000 | 620,0000 | 605,0000 | 620,0000 | 613,2188 | 105.900 |
| 18 mar 2024 | 600,0000 | 615,0000 | 595,0000 | 615,0000 | 608,2734 | 80.000 |
| 15 mar 2024 | 605,0000 | 610,0000 | 580,0000 | 610,0000 | 603,3281 | 254.500 |
| 14 mar 2024 | 600,0000 | 605,0000 | 590,0000 | 605,0000 | 598,3828 | 28.200 |
| 13 mar 2024 | 600,0000 | 600,0000 | 575,0000 | 600,0000 | 593,4375 | 425.000 |
| 08 mar 2024 | 600,0000 | 605,0000 | 580,0000 | 600,0000 | 593,4375 | 565.600 |
| 07 mar 2024 | 605,0000 | 610,0000 | 585,0000 | 610,0000 | 603,3281 | 593.100 |
| 06 mar 2024 | 615,0000 | 615,0000 | 590,0000 | 610,0000 | 603,3281 | 414.400 |
| 05 mar 2024 | 620,0000 | 620,0000 | 590,0000 | 620,0000 | 613,2188 | 269.000 |
| 04 mar 2024 | 615,0000 | 620,0000 | 590,0000 | 620,0000 | 613,2188 | 332.300 |
| 01 mar 2024 | 615,0000 | 620,0000 | 590,0000 | 620,0000 | 613,2188 | 78.000 |
| 29 feb 2024 | 615,0000 | 620,0000 | 590,0000 | 620,0000 | 613,2188 | 539.400 |
| 28 feb 2024 | 625,0000 | 625,0000 | 595,0000 | 620,0000 | 613,2188 | 469.200 |
| 27 feb 2024 | 630,0000 | 630,0000 | 610,0000 | 625,0000 | 618,1641 | 265.800 |
| 26 feb 2024 | 630,0000 | 630,0000 | 590,0000 | 630,0000 | 623,1094 | 277.500 |
| 23 feb 2024 | 625,0000 | 630,0000 | 600,0000 | 630,0000 | 623,1094 | 428.500 |
| 22 feb 2024 | 630,0000 | 635,0000 | 615,0000 | 625,0000 | 618,1641 | 233.100 |
| 21 feb 2024 | 640,0000 | 640,0000 | 610,0000 | 635,0000 | 628,0547 | 292.100 |
| 20 feb 2024 | 640,0000 | 650,0000 | 615,0000 | 640,0000 | 633,0000 | 670.700 |
| 19 feb 2024 | 635,0000 | 640,0000 | 620,0000 | 640,0000 | 633,0000 | 315.200 |
| 16 feb 2024 | 645,0000 | 645,0000 | 625,0000 | 640,0000 | 633,0000 | 88.000 |
| 15 feb 2024 | 640,0000 | 645,0000 | 630,0000 | 645,0000 | 637,9453 | 32.800 |
| 13 feb 2024 | 650,0000 | 650,0000 | 610,0000 | 650,0000 | 642,8906 | 201.900 |
| 12 feb 2024 | 640,0000 | 650,0000 | 620,0000 | 650,0000 | 642,8906 | 227.600 |
| 07 feb 2024 | 640,0000 | 650,0000 | 590,0000 | 650,0000 | 642,8906 | 532.400 |
| 06 feb 2024 | 655,0000 | 655,0000 | 630,0000 | 650,0000 | 642,8906 | 281.700 |
| 05 feb 2024 | 660,0000 | 665,0000 | 645,0000 | 655,0000 | 647,8359 | 168.300 |
| 02 feb 2024 | 655,0000 | 665,0000 | 650,0000 | 660,0000 | 652,7813 | 148.700 |
| 01 feb 2024 | 670,0000 | 670,0000 | 660,0000 | 660,0000 | 652,7813 | 64.800 |
| 31 ene 2024 | 655,0000 | 670,0000 | 650,0000 | 670,0000 | 662,6719 | 248.300 |
| 30 ene 2024 | 655,0000 | 665,0000 | 650,0000 | 665,0000 | 657,7266 | 222.200 |
| 29 ene 2024 | 660,0000 | 660,0000 | 640,0000 | 660,0000 | 652,7813 | 208.300 |
| 26 ene 2024 | 655,0000 | 660,0000 | 635,0000 | 660,0000 | 652,7813 | 338.500 |
| 25 ene 2024 | 650,0000 | 655,0000 | 645,0000 | 655,0000 | 647,8359 | 193.800 |
| 24 ene 2024 | 655,0000 | 655,0000 | 645,0000 | 655,0000 | 647,8359 | 113.200 |
| 23 ene 2024 | 645,0000 | 655,0000 | 635,0000 | 655,0000 | 647,8359 | 174.000 |
| 22 ene 2024 | 645,0000 | 645,0000 | 640,0000 | 645,0000 | 637,9453 | 135.900 |
| 19 ene 2024 | 655,0000 | 655,0000 | 645,0000 | 645,0000 | 637,9453 | 106.500 |
| 18 ene 2024 | 655,0000 | 655,0000 | 645,0000 | 655,0000 | 647,8359 | 117.500 |
| 17 ene 2024 | 655,0000 | 655,0000 | 645,0000 | 655,0000 | 647,8359 | 174.800 |
| 16 ene 2024 | 650,0000 | 655,0000 | 650,0000 | 655,0000 | 647,8359 | 136.700 |
| *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.