PT Ace Hardware Indonesia Tbk (ACES.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:14PM WIB
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 865.00 | 865.00 | 835.00 | 845.00 | 845.00 | 46,404,600 |
| 16 may 2024 | 875.00 | 885.00 | 850.00 | 850.00 | 850.00 | 45,850,000 |
| 15 may 2024 | 855.00 | 880.00 | 855.00 | 875.00 | 875.00 | 22,250,300 |
| 14 may 2024 | 855.00 | 875.00 | 845.00 | 855.00 | 855.00 | 32,574,700 |
| 13 may 2024 | 880.00 | 885.00 | 805.00 | 855.00 | 855.00 | 86,319,600 |
| 08 may 2024 | 895.00 | 915.00 | 875.00 | 875.00 | 875.00 | 42,192,900 |
| 07 may 2024 | 875.00 | 900.00 | 875.00 | 890.00 | 890.00 | 17,241,000 |
| 06 may 2024 | 895.00 | 900.00 | 865.00 | 875.00 | 875.00 | 76,123,300 |
| 03 may 2024 | 915.00 | 925.00 | 870.00 | 880.00 | 880.00 | 65,727,300 |
| 02 may 2024 | 935.00 | 935.00 | 870.00 | 910.00 | 910.00 | 65,316,200 |
| 30 abr 2024 | 935.00 | 940.00 | 920.00 | 935.00 | 935.00 | 18,745,500 |
| 29 abr 2024 | 910.00 | 940.00 | 910.00 | 935.00 | 935.00 | 31,056,800 |
| 26 abr 2024 | 975.00 | 975.00 | 890.00 | 910.00 | 910.00 | 87,109,400 |
| 25 abr 2024 | 970.00 | 995.00 | 965.00 | 975.00 | 975.00 | 35,094,400 |
| 24 abr 2024 | 975.00 | 985.00 | 960.00 | 970.00 | 970.00 | 48,720,000 |
| 23 abr 2024 | 950.00 | 980.00 | 950.00 | 970.00 | 970.00 | 53,423,400 |
| 22 abr 2024 | 935.00 | 960.00 | 930.00 | 945.00 | 945.00 | 43,251,700 |
| 19 abr 2024 | 940.00 | 945.00 | 915.00 | 920.00 | 920.00 | 31,253,900 |
| 18 abr 2024 | 925.00 | 950.00 | 925.00 | 940.00 | 940.00 | 31,864,800 |
| 17 abr 2024 | 910.00 | 930.00 | 910.00 | 920.00 | 920.00 | 24,320,500 |
| 16 abr 2024 | 935.00 | 935.00 | 885.00 | 910.00 | 910.00 | 96,657,400 |
| 05 abr 2024 | 960.00 | 960.00 | 945.00 | 950.00 | 950.00 | 45,586,000 |
| 04 abr 2024 | 955.00 | 985.00 | 930.00 | 965.00 | 965.00 | 94,434,800 |
| 03 abr 2024 | 955.00 | 965.00 | 945.00 | 955.00 | 955.00 | 40,424,600 |
| 02 abr 2024 | 910.00 | 965.00 | 910.00 | 955.00 | 955.00 | 102,907,500 |
| 01 abr 2024 | 880.00 | 910.00 | 855.00 | 910.00 | 910.00 | 60,908,600 |
| 28 mar 2024 | 910.00 | 915.00 | 880.00 | 880.00 | 880.00 | 41,617,400 |
| 27 mar 2024 | 925.00 | 930.00 | 905.00 | 910.00 | 910.00 | 25,498,500 |
| 26 mar 2024 | 930.00 | 930.00 | 910.00 | 925.00 | 925.00 | 31,365,700 |
| 25 mar 2024 | 945.00 | 945.00 | 900.00 | 930.00 | 930.00 | 41,328,700 |
| 22 mar 2024 | 925.00 | 935.00 | 910.00 | 915.00 | 915.00 | 34,937,300 |
| 21 mar 2024 | 930.00 | 950.00 | 915.00 | 920.00 | 920.00 | 188,385,300 |
| 20 mar 2024 | 850.00 | 945.00 | 850.00 | 930.00 | 930.00 | 391,272,200 |
| 19 mar 2024 | 825.00 | 855.00 | 825.00 | 845.00 | 845.00 | 32,422,900 |
| 18 mar 2024 | 835.00 | 845.00 | 825.00 | 825.00 | 825.00 | 16,675,700 |
| 15 mar 2024 | 840.00 | 845.00 | 830.00 | 835.00 | 835.00 | 14,659,200 |
| 14 mar 2024 | 835.00 | 845.00 | 820.00 | 840.00 | 840.00 | 28,656,200 |
| 13 mar 2024 | 830.00 | 850.00 | 830.00 | 835.00 | 835.00 | 44,352,200 |
| 08 mar 2024 | 820.00 | 835.00 | 820.00 | 825.00 | 825.00 | 34,922,300 |
| 07 mar 2024 | 805.00 | 830.00 | 805.00 | 820.00 | 820.00 | 28,727,700 |
| 06 mar 2024 | 810.00 | 820.00 | 800.00 | 800.00 | 800.00 | 34,152,300 |
| 05 mar 2024 | 820.00 | 825.00 | 805.00 | 805.00 | 805.00 | 14,610,200 |
| 04 mar 2024 | 830.00 | 830.00 | 810.00 | 820.00 | 820.00 | 17,947,900 |
| 01 mar 2024 | 840.00 | 845.00 | 820.00 | 825.00 | 825.00 | 12,745,400 |
| 29 feb 2024 | 830.00 | 845.00 | 820.00 | 835.00 | 835.00 | 31,965,300 |
| 28 feb 2024 | 845.00 | 845.00 | 830.00 | 830.00 | 830.00 | 11,992,200 |
| 27 feb 2024 | 855.00 | 855.00 | 835.00 | 835.00 | 835.00 | 28,969,400 |
| 26 feb 2024 | 840.00 | 860.00 | 840.00 | 850.00 | 850.00 | 32,684,700 |
| 23 feb 2024 | 835.00 | 845.00 | 830.00 | 840.00 | 840.00 | 28,958,700 |
| 22 feb 2024 | 800.00 | 850.00 | 800.00 | 835.00 | 835.00 | 93,105,700 |
| 21 feb 2024 | 790.00 | 795.00 | 775.00 | 795.00 | 795.00 | 53,547,600 |
| 20 feb 2024 | 760.00 | 795.00 | 760.00 | 785.00 | 785.00 | 75,500,900 |
| 19 feb 2024 | 775.00 | 795.00 | 760.00 | 760.00 | 760.00 | 42,176,800 |
| 16 feb 2024 | 825.00 | 825.00 | 765.00 | 775.00 | 775.00 | 82,558,800 |
| 15 feb 2024 | 825.00 | 830.00 | 815.00 | 825.00 | 825.00 | 16,310,800 |
| 13 feb 2024 | 815.00 | 825.00 | 810.00 | 820.00 | 820.00 | 19,251,200 |
| 12 feb 2024 | 830.00 | 830.00 | 810.00 | 815.00 | 815.00 | 29,948,200 |
| 07 feb 2024 | 835.00 | 845.00 | 820.00 | 830.00 | 830.00 | 28,030,000 |
| 06 feb 2024 | 820.00 | 845.00 | 815.00 | 830.00 | 830.00 | 33,248,900 |
| 05 feb 2024 | 820.00 | 825.00 | 800.00 | 810.00 | 810.00 | 41,870,700 |
| 02 feb 2024 | 855.00 | 855.00 | 810.00 | 820.00 | 820.00 | 54,014,600 |
| 01 feb 2024 | 850.00 | 865.00 | 835.00 | 855.00 | 855.00 | 73,475,900 |
| 31 ene 2024 | 830.00 | 850.00 | 825.00 | 850.00 | 850.00 | 67,867,200 |
| 30 ene 2024 | 835.00 | 835.00 | 820.00 | 830.00 | 830.00 | 28,560,800 |
| 29 ene 2024 | 820.00 | 835.00 | 815.00 | 835.00 | 835.00 | 44,594,700 |
| 26 ene 2024 | 825.00 | 835.00 | 810.00 | 820.00 | 820.00 | 38,181,400 |
| 25 ene 2024 | 830.00 | 835.00 | 825.00 | 825.00 | 825.00 | 42,519,300 |
| 24 ene 2024 | 825.00 | 835.00 | 815.00 | 825.00 | 825.00 | 55,847,400 |
| 23 ene 2024 | 815.00 | 825.00 | 805.00 | 825.00 | 825.00 | 71,171,300 |
| 22 ene 2024 | 800.00 | 815.00 | 790.00 | 810.00 | 810.00 | 53,875,700 |
| 19 ene 2024 | 800.00 | 810.00 | 780.00 | 800.00 | 800.00 | 57,996,900 |
| 18 ene 2024 | 800.00 | 805.00 | 790.00 | 800.00 | 800.00 | 30,527,700 |
| 17 ene 2024 | 810.00 | 810.00 | 790.00 | 800.00 | 800.00 | 38,196,300 |
| 16 ene 2024 | 810.00 | 815.00 | 800.00 | 810.00 | 810.00 | 31,744,500 |
| 15 ene 2024 | 810.00 | 815.00 | 795.00 | 810.00 | 810.00 | 49,310,000 |
| 12 ene 2024 | 810.00 | 815.00 | 790.00 | 810.00 | 810.00 | 44,117,300 |
| 11 ene 2024 | 770.00 | 815.00 | 765.00 | 810.00 | 810.00 | 108,929,200 |
| 10 ene 2024 | 765.00 | 780.00 | 755.00 | 770.00 | 770.00 | 49,852,900 |
| 09 ene 2024 | 745.00 | 765.00 | 725.00 | 765.00 | 765.00 | 55,930,400 |
| 08 ene 2024 | 750.00 | 755.00 | 730.00 | 735.00 | 735.00 | 26,862,000 |
| 05 ene 2024 | 740.00 | 760.00 | 735.00 | 750.00 | 750.00 | 63,182,600 |
| 04 ene 2024 | 715.00 | 745.00 | 715.00 | 735.00 | 735.00 | 62,887,800 |
| 03 ene 2024 | 720.00 | 730.00 | 710.00 | 715.00 | 715.00 | 37,076,300 |
| 02 ene 2024 | 725.00 | 730.00 | 710.00 | 715.00 | 715.00 | 23,084,400 |
| 29 dic 2023 | 715.00 | 720.00 | 705.00 | 720.00 | 720.00 | 16,090,900 |
| 28 dic 2023 | 730.00 | 735.00 | 705.00 | 715.00 | 715.00 | 44,392,500 |
| 27 dic 2023 | 720.00 | 740.00 | 715.00 | 725.00 | 725.00 | 23,319,700 |
| 22 dic 2023 | 730.00 | 735.00 | 715.00 | 720.00 | 720.00 | 32,986,600 |
| 21 dic 2023 | 725.00 | 730.00 | 715.00 | 725.00 | 725.00 | 23,779,100 |
| 20 dic 2023 | 740.00 | 750.00 | 720.00 | 720.00 | 720.00 | 46,934,400 |
| 19 dic 2023 | 720.00 | 750.00 | 705.00 | 740.00 | 740.00 | 84,905,400 |
| 18 dic 2023 | 695.00 | 740.00 | 690.00 | 715.00 | 715.00 | 212,922,600 |
| 15 dic 2023 | 685.00 | 690.00 | 675.00 | 685.00 | 685.00 | 51,837,400 |
| 14 dic 2023 | 685.00 | 700.00 | 680.00 | 680.00 | 680.00 | 47,184,100 |
| 13 dic 2023 | 690.00 | 690.00 | 665.00 | 680.00 | 680.00 | 84,414,000 |
| 12 dic 2023 | 690.00 | 710.00 | 685.00 | 685.00 | 685.00 | 52,039,700 |
| 11 dic 2023 | 700.00 | 700.00 | 685.00 | 690.00 | 690.00 | 30,369,200 |
| 08 dic 2023 | 695.00 | 710.00 | 690.00 | 695.00 | 695.00 | 56,855,200 |
| 07 dic 2023 | 730.00 | 730.00 | 670.00 | 695.00 | 695.00 | 203,431,800 |
| 06 dic 2023 | 715.00 | 730.00 | 705.00 | 730.00 | 730.00 | 76,802,300 |
| *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.