U.S. markets open in 5 hours 53 minutes

PT Bank Negara Indonesia (Persero) Tbk (BKE1.BE)

Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
0.2500+0.0020 (+0.81%)
A partir del 08:02AM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jul 20240.25000.25000.25000.25000.25001,472
01 jul 2024------
28 jun 20240.24800.24800.24800.24800.2480-
27 jun 20240.24200.24200.24200.24200.2420-
26 jun 20240.23400.23400.23400.23400.2340-
25 jun 20240.23400.23400.23400.23400.2340-
24 jun 20240.24000.24000.24000.24000.2400-
21 jun 20240.24000.24000.24000.24000.2400-
20 jun 20240.22800.22800.22800.22800.2280-
19 jun 20240.22600.22600.22600.22600.2260-
18 jun 20240.22600.22600.22600.22600.2260-
17 jun 20240.22600.22600.22600.22600.2260-
14 jun 20240.22800.22800.22800.22800.2280-
13 jun 20240.23600.23600.23600.23600.2360-
12 jun 20240.23400.23400.23400.23400.2340-
11 jun 20240.24200.24200.24200.24200.2420-
10 jun 20240.24200.24200.24200.24200.2420-
07 jun 20240.24800.24800.24800.24800.2480-
06 jun 20240.24400.24400.24400.24400.2440-
05 jun 20240.24200.24200.24200.24200.2420-
04 jun 20240.24200.24200.24200.24200.2420-
03 jun 20240.24000.24000.24000.24000.2400-
31 may 20240.23600.23600.23600.23600.2360-
30 may 20240.23800.23800.23800.23800.2380-
29 may 20240.24000.24000.24000.24000.2400-
28 may 20240.25200.25200.25200.25200.2520-
27 may 20240.25200.25200.25200.25200.2520-
24 may 20240.25600.25600.25600.25600.2560-
23 may 20240.25600.25600.25600.25600.2560-
22 may 20240.25600.25600.25600.25600.2560-
21 may 20240.26000.26000.26000.26000.2600-
20 may 20240.27000.27000.27000.27000.2700-
17 may 20240.28200.28200.28200.28200.2820-
16 may 20240.28000.28000.28000.28000.2800-
15 may 20240.27000.27000.27000.27000.2700-
14 may 20240.26400.26400.26400.26400.2640-
13 may 20240.25400.25400.25400.25400.2540-
10 may 20240.25200.25200.25200.25200.2520-
09 may 20240.25200.25200.25200.25200.2520-
08 may 20240.25200.25200.25200.25200.2520-
07 may 20240.25400.25400.25400.25400.2540-
06 may 20240.26000.26000.26000.26000.2600-
03 may 20240.25600.25600.25600.25600.2560-
02 may 20240.26400.26400.26400.26400.2640-
30 abr 20240.28400.28400.28400.28400.2840-
29 abr 20240.27800.27800.27800.27800.2780-
26 abr 20240.28000.28000.28000.28000.2800-
25 abr 20240.28400.28400.28400.28400.2840-
24 abr 20240.28600.28600.28600.28600.2860-
23 abr 20240.28600.28600.28600.28600.2860-
22 abr 20240.27800.27800.27800.27800.2780-
19 abr 20240.28200.28200.28200.28200.2820-
18 abr 20240.29000.29000.29000.29000.2900-
17 abr 20240.28600.28600.28600.28600.2860-
16 abr 20240.28000.28000.28000.28000.2800-
15 abr 20240.32000.32000.32000.32000.3200-
12 abr 20240.29000.29000.29000.29000.2900-
11 abr 20240.29000.29000.29000.29000.2900-
10 abr 20240.29000.29000.29000.29000.2900-
09 abr 20240.29000.29000.29000.29000.2900-
08 abr 20240.29000.29000.29000.29000.2900-
05 abr 20240.29200.29200.29200.29200.2920-
04 abr 20240.29000.29000.29000.29000.2900-
03 abr 20240.29400.29400.29400.29400.2940-
02 abr 20240.29800.29800.29800.29800.2980-
28 mar 20240.32400.32400.32400.32400.3240-
27 mar 20240.33000.33000.33000.33000.3300-
26 mar 20240.32600.32600.32600.32600.3260-
25 mar 20240.32400.32400.32400.32400.3240-
22 mar 20240.32400.32400.32400.32400.3240-
21 mar 20240.32600.32600.32600.32600.3260-
20 mar 20240.32600.32600.32600.32600.3260-
19 mar 20240.32400.32400.32400.32400.3240-
18 mar 20240.32600.32600.32600.32600.3260-
15 mar 20240.32200.32200.32200.32200.3220-
15 mar 2024280.49518 Dividendo
14 mar 20240.34400.34400.34400.3440-280.1512-
13 mar 20240.34600.34600.34600.3460-281.7799-
12 mar 20240.34000.34000.34000.3400-276.8936-
11 mar 20240.33800.33800.33800.3380-275.2648-
08 mar 20240.33600.33600.33600.3360-273.6360-
07 mar 20240.33200.33200.33200.3320-270.3784-
06 mar 20240.32600.32600.32600.3260-265.4921-
05 mar 20240.32800.32800.32800.3280-267.1209-
04 mar 20240.32400.32400.32400.3240-263.8633-
01 mar 20240.32800.32800.32800.3280-267.1209-
29 feb 20240.33000.33000.33000.3300-268.7497-
28 feb 20240.33200.33200.33200.3320-270.3784-
27 feb 20240.33200.33200.33200.3320-270.3784-
26 feb 20240.32800.32800.32800.3280-267.1209-
23 feb 20240.33000.33000.33000.3300-268.7497-
22 feb 20240.33400.33400.33400.3340-272.0072-
21 feb 20240.33400.33400.33400.3340-272.0072-
20 feb 20240.33600.33600.33600.3360-273.6360-
19 feb 20240.33400.33400.33400.3340-272.0072-
16 feb 20240.34400.34400.34400.3440-280.1512-
15 feb 20240.35000.35000.35000.3500-285.0375-
14 feb 20240.33200.33200.33200.3320-270.3784-
13 feb 20240.33000.33000.33000.3300-268.7497-
12 feb 20240.33600.33600.33600.3360-273.6360-
*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...