PT Bank Negara Indonesia (Persero) Tbk (BKE1.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
| 27 jun 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
| 26 jun 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 25 jun 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
| 24 jun 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
| 21 jun 2024 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | - |
| 20 jun 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
| 19 jun 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
| 18 jun 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
| 17 jun 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
| 14 jun 2024 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | - |
| 13 jun 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
| 12 jun 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
| 11 jun 2024 | 0.2480 | 0.2840 | 0.2480 | 0.2840 | 0.2840 | 2,529 |
| 10 jun 2024 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | - |
| 07 jun 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
| 06 jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 05 jun 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
| 04 jun 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
| 03 jun 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 31 may 2024 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | - |
| 30 may 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
| 29 may 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 28 may 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
| 27 may 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
| 24 may 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
| 23 may 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
| 22 may 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
| 21 may 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 20 may 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 17 may 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
| 16 may 2024 | 0.2800 | 0.3200 | 0.2800 | 0.3200 | 0.3200 | 7,241 |
| 15 may 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 14 may 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
| 13 may 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
| 10 may 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
| 09 may 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
| 08 may 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
| 07 may 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
| 06 may 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 03 may 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
| 02 may 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
| 30 abr 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | - |
| 29 abr 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 26 abr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 25 abr 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | - |
| 24 abr 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
| 23 abr 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
| 22 abr 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 19 abr 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
| 18 abr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 17 abr 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
| 16 abr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 15 abr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 12 abr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 11 abr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 10 abr 2024 | 0.2900 | 0.3300 | 0.2900 | 0.3300 | 0.3300 | 18,248 |
| 09 abr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 08 abr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 05 abr 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
| 04 abr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 03 abr 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
| 02 abr 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
| 28 mar 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 27 mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 26 mar 2024 | 0.3260 | 0.3660 | 0.3260 | 0.3660 | 0.3660 | 6,258 |
| 25 mar 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 22 mar 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 21 mar 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
| 20 mar 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
| 19 mar 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
| 18 mar 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
| 15 mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 15 mar 2024 | 280.49518 Dividendo | |||||
| 14 mar 2024 | 0.3440 | 0.3840 | 0.3440 | 0.3820 | -280.1132 | 3,887 |
| 13 mar 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | -253.7151 | - |
| 12 mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -249.3154 | - |
| 11 mar 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | -247.8488 | - |
| 08 mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | -246.3823 | - |
| 07 mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -241.9826 | - |
| 06 mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | -240.5160 | - |
| 05 mar 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | -239.0495 | - |
| 04 mar 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | -239.0495 | - |
| 01 mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | -240.5160 | - |
| 29 feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -241.9826 | - |
| 28 feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -241.9826 | - |
| 27 feb 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -244.9157 | - |
| 26 feb 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | -240.5160 | - |
| 23 feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -241.9826 | - |
| 22 feb 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -244.9157 | - |
| 21 feb 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -244.9157 | - |
| 20 feb 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | -246.3823 | - |
| 19 feb 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | -246.3823 | - |
| 16 feb 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | -253.7151 | - |
| 15 feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -256.6482 | - |
| 14 feb 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | -243.4491 | - |
| 13 feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -241.9826 | - |
| 12 feb 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -244.9157 | - |
| 09 feb 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | -236.1163 | - |
| 08 feb 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | -236.1163 | - |
| *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.