U.S. markets open in 7 hours 48 minutes
F S&P 500
5,293.00 +7.75 (+0.15%) F Dow Jones
39,182.00 +29.00 (+0.07%) F Nasdaq
18,712.75 +16.50 (+0.09%) E-mini Russell 2000 Index Futur
2,059.30 +5.60 (+0.27%) Petróleo
76.81 -0.06 (-0.08%) Oro
2,336.60 -0.60 (-0.03%)
PT Bank Central Asia Tbk (PBCRY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:45PM EDT
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 14.36 | 15.05 | 14.28 | 14.52 | 14.52 | 26,200 |
| 22 may 2024 | 14.33 | 14.88 | 14.33 | 14.59 | 14.59 | 31,900 |
| 21 may 2024 | 14.68 | 14.85 | 14.66 | 14.70 | 14.70 | 16,200 |
| 20 may 2024 | 15.30 | 15.39 | 14.81 | 14.88 | 14.88 | 154,700 |
| 17 may 2024 | 15.11 | 15.30 | 15.08 | 15.28 | 15.28 | 42,200 |
| 16 may 2024 | 15.11 | 15.14 | 15.01 | 15.05 | 15.05 | 26,000 |
| 15 may 2024 | 14.85 | 15.15 | 14.76 | 14.98 | 14.98 | 39,300 |
| 14 may 2024 | 14.65 | 14.93 | 14.65 | 14.80 | 14.80 | 34,000 |
| 13 may 2024 | 15.38 | 15.38 | 14.70 | 14.75 | 14.75 | 37,700 |
| 10 may 2024 | 15.01 | 15.01 | 14.72 | 14.81 | 14.81 | 50,700 |
| 09 may 2024 | 14.34 | 15.32 | 14.34 | 14.76 | 14.76 | 45,700 |
| 08 may 2024 | 14.85 | 15.08 | 14.48 | 14.97 | 14.97 | 10,400 |
| 07 may 2024 | 15.14 | 15.19 | 14.69 | 15.01 | 15.01 | 19,000 |
| 06 may 2024 | 15.24 | 15.29 | 14.78 | 15.10 | 15.10 | 45,600 |
| 03 may 2024 | 15.13 | 15.45 | 15.13 | 15.25 | 15.25 | 41,500 |
| 02 may 2024 | 14.33 | 15.10 | 14.33 | 14.81 | 14.81 | 58,700 |
| 01 may 2024 | 15.09 | 15.24 | 14.68 | 15.04 | 15.04 | 25,900 |
| 30 abr 2024 | 16.30 | 16.30 | 15.02 | 15.05 | 15.05 | 54,000 |
| 29 abr 2024 | 14.50 | 15.12 | 14.50 | 15.07 | 15.07 | 125,900 |
| 26 abr 2024 | 14.47 | 14.88 | 14.47 | 14.75 | 14.75 | 69,800 |
| 25 abr 2024 | 15.16 | 15.86 | 15.00 | 15.07 | 15.07 | 53,700 |
| 24 abr 2024 | 15.35 | 15.81 | 15.15 | 15.15 | 15.15 | 23,500 |
| 23 abr 2024 | 15.54 | 15.54 | 14.72 | 15.04 | 15.04 | 29,200 |
| 22 abr 2024 | 13.83 | 14.70 | 13.83 | 14.70 | 14.70 | 61,300 |
| 19 abr 2024 | 14.26 | 14.82 | 14.26 | 14.35 | 14.35 | 43,700 |
| 18 abr 2024 | 14.20 | 14.70 | 14.20 | 14.56 | 14.56 | 33,200 |
| 17 abr 2024 | 14.41 | 15.20 | 14.32 | 14.56 | 14.56 | 74,800 |
| 16 abr 2024 | 14.22 | 14.75 | 14.22 | 14.36 | 14.36 | 98,100 |
| 15 abr 2024 | 16.54 | 16.54 | 14.85 | 15.17 | 15.17 | 71,200 |
| 12 abr 2024 | 15.73 | 15.94 | 15.18 | 15.44 | 15.44 | 118,100 |
| 11 abr 2024 | 15.52 | 16.10 | 15.08 | 15.55 | 15.55 | 25,200 |
| 10 abr 2024 | 15.81 | 15.81 | 15.27 | 15.70 | 15.70 | 37,500 |
| 09 abr 2024 | 15.67 | 16.29 | 15.53 | 15.53 | 15.53 | 28,800 |
| 08 abr 2024 | 15.95 | 16.32 | 15.36 | 15.95 | 15.95 | 48,800 |
| 05 abr 2024 | 15.76 | 15.98 | 15.45 | 15.52 | 15.52 | 40,300 |
| 04 abr 2024 | 14.91 | 15.98 | 14.91 | 15.47 | 15.47 | 70,100 |
| 03 abr 2024 | 15.13 | 15.45 | 15.00 | 15.39 | 15.39 | 20,600 |
| 02 abr 2024 | 16.01 | 16.01 | 15.18 | 15.52 | 15.52 | 14,900 |
| 01 abr 2024 | 15.48 | 16.00 | 15.42 | 15.42 | 15.42 | 62,800 |
| 28 mar 2024 | 15.93 | 16.18 | 15.66 | 15.90 | 15.90 | 37,000 |
| 27 mar 2024 | 15.87 | 16.41 | 15.87 | 16.20 | 16.20 | 10,000 |
| 27 mar 2024 | 0.362 Dividendo | |||||
| 26 mar 2024 | 16.65 | 16.67 | 15.97 | 16.15 | 15.79 | 10,100 |
| 25 mar 2024 | 15.98 | 16.73 | 15.98 | 16.15 | 15.79 | 45,000 |
| 22 mar 2024 | 16.43 | 16.48 | 15.88 | 16.28 | 15.92 | 183,800 |
| 21 mar 2024 | 16.99 | 16.99 | 15.61 | 16.44 | 16.07 | 27,500 |
| 20 mar 2024 | 16.49 | 17.38 | 15.98 | 16.29 | 15.92 | 37,700 |
| 19 mar 2024 | 16.09 | 16.77 | 16.09 | 16.40 | 16.03 | 26,000 |
| 18 mar 2024 | 16.99 | 17.09 | 16.27 | 16.55 | 16.18 | 52,500 |
| 15 mar 2024 | 15.86 | 17.09 | 15.86 | 17.04 | 16.66 | 190,400 |
| 14 mar 2024 | 16.23 | 16.84 | 16.20 | 16.56 | 16.19 | 13,800 |
| 13 mar 2024 | 16.99 | 16.99 | 16.05 | 16.13 | 15.77 | 115,700 |
| 12 mar 2024 | 16.56 | 17.47 | 16.00 | 16.40 | 16.03 | 33,500 |
| 11 mar 2024 | 16.75 | 17.13 | 16.35 | 16.71 | 16.34 | 8,500 |
| 08 mar 2024 | 15.77 | 17.03 | 15.77 | 17.00 | 16.62 | 61,900 |
| 07 mar 2024 | 15.86 | 16.75 | 15.86 | 16.75 | 16.37 | 14,800 |
| 06 mar 2024 | 16.03 | 16.24 | 15.81 | 15.90 | 15.54 | 29,500 |
| 05 mar 2024 | 15.77 | 15.94 | 15.60 | 15.90 | 15.54 | 125,100 |
| 04 mar 2024 | 15.99 | 16.30 | 15.55 | 15.95 | 15.59 | 46,000 |
| 01 mar 2024 | 15.85 | 16.35 | 15.81 | 16.04 | 15.68 | 35,600 |
| 29 feb 2024 | 16.15 | 16.42 | 15.76 | 16.32 | 15.95 | 38,100 |
| 28 feb 2024 | 16.00 | 16.39 | 15.70 | 16.23 | 15.87 | 37,500 |
| 27 feb 2024 | 15.16 | 15.85 | 15.16 | 15.60 | 15.25 | 23,200 |
| 26 feb 2024 | 15.98 | 15.98 | 15.38 | 15.71 | 15.36 | 14,700 |
| 23 feb 2024 | 15.67 | 15.75 | 15.53 | 15.75 | 15.40 | 26,500 |
| 22 feb 2024 | 15.23 | 16.43 | 15.23 | 15.82 | 15.47 | 182,200 |
| 21 feb 2024 | 16.56 | 16.56 | 15.95 | 16.18 | 15.82 | 557,800 |
| 20 feb 2024 | 16.50 | 16.50 | 15.55 | 16.04 | 15.68 | 120,800 |
| 16 feb 2024 | 15.90 | 16.12 | 15.77 | 15.81 | 15.46 | 198,500 |
| 15 feb 2024 | 15.80 | 16.23 | 15.74 | 15.83 | 15.48 | 38,700 |
| 14 feb 2024 | 15.52 | 15.96 | 15.31 | 15.78 | 15.43 | 65,400 |
| 13 feb 2024 | 16.16 | 16.16 | 15.39 | 15.61 | 15.26 | 11,100 |
| 12 feb 2024 | 16.22 | 16.22 | 15.62 | 15.75 | 15.40 | 15,000 |
| 09 feb 2024 | 15.37 | 15.65 | 15.22 | 15.22 | 14.88 | 30,700 |
| 08 feb 2024 | 15.74 | 16.23 | 15.24 | 15.65 | 15.30 | 14,300 |
| 07 feb 2024 | 15.17 | 15.56 | 15.13 | 15.50 | 15.15 | 18,400 |
| 06 feb 2024 | 15.66 | 15.66 | 15.30 | 15.36 | 15.02 | 70,900 |
| 05 feb 2024 | 14.61 | 15.39 | 14.61 | 15.32 | 14.98 | 83,200 |
| 02 feb 2024 | 15.99 | 15.99 | 15.27 | 15.65 | 15.30 | 27,400 |
| 01 feb 2024 | 15.37 | 15.47 | 15.28 | 15.45 | 15.10 | 28,200 |
| 31 ene 2024 | 15.60 | 15.60 | 15.07 | 15.11 | 14.77 | 62,300 |
| 30 ene 2024 | 14.81 | 15.87 | 14.81 | 15.06 | 14.72 | 43,000 |
| 29 ene 2024 | 14.73 | 15.68 | 14.73 | 15.15 | 14.81 | 19,800 |
| 26 ene 2024 | 15.02 | 15.20 | 14.83 | 14.90 | 14.57 | 30,100 |
| 25 ene 2024 | 15.25 | 15.45 | 15.14 | 15.45 | 15.10 | 14,100 |
| 24 ene 2024 | 15.35 | 15.44 | 15.10 | 15.18 | 14.84 | 297,900 |
| 23 ene 2024 | 15.47 | 15.47 | 15.25 | 15.30 | 14.96 | 58,200 |
| 22 ene 2024 | 15.40 | 15.50 | 15.32 | 15.32 | 14.98 | 26,500 |
| 19 ene 2024 | 15.10 | 15.53 | 15.10 | 15.44 | 15.09 | 8,000 |
| 18 ene 2024 | 15.66 | 15.70 | 15.55 | 15.67 | 15.32 | 22,400 |
| 17 ene 2024 | 16.11 | 16.41 | 15.60 | 15.65 | 15.30 | 717,800 |
| 16 ene 2024 | 15.68 | 15.99 | 15.55 | 15.70 | 15.35 | 341,500 |
| 12 ene 2024 | 15.50 | 15.98 | 15.50 | 15.81 | 15.46 | 320,200 |
| 11 ene 2024 | 15.11 | 15.95 | 15.11 | 15.44 | 15.09 | 57,200 |
| 10 ene 2024 | 15.46 | 15.49 | 15.26 | 15.36 | 15.02 | 17,900 |
| 09 ene 2024 | 15.66 | 15.66 | 15.35 | 15.50 | 15.15 | 54,600 |
| 08 ene 2024 | 15.87 | 15.87 | 15.46 | 15.52 | 15.17 | 36,400 |
| 05 ene 2024 | 15.55 | 15.86 | 15.31 | 15.50 | 15.15 | 16,700 |
| 04 ene 2024 | 15.07 | 15.49 | 15.05 | 15.20 | 14.86 | 28,700 |
| 03 ene 2024 | 15.64 | 15.64 | 14.72 | 15.07 | 14.73 | 17,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.