PT Bank Rakyat Indonesia (Persero) Tbk (BYRA.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:40PM CEST
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 0.2580 | 0.2920 | 0.2580 | 0.2920 | 0.2920 | 11,100 |
| 14 may 2024 | 0.2800 | 0.2880 | 0.2780 | 0.2880 | 0.2880 | 32,200 |
| 13 may 2024 | 0.2900 | 0.2900 | 0.2520 | 0.2760 | 0.2760 | 213,288 |
| 10 may 2024 | 0.2540 | 0.2880 | 0.2540 | 0.2880 | 0.2880 | 1,111 |
| 09 may 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
| 08 may 2024 | 0.2800 | 0.2860 | 0.2700 | 0.2860 | 0.2860 | 16,623 |
| 07 may 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 06 may 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 03 may 2024 | 0.2700 | 0.2920 | 0.2700 | 0.2920 | 0.2920 | 1,710 |
| 02 may 2024 | 0.2760 | 0.2920 | 0.2760 | 0.2920 | 0.2920 | 23,775 |
| 30 abr 2024 | 0.2840 | 0.2900 | 0.2840 | 0.2900 | 0.2900 | 10,350 |
| 29 abr 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 900 |
| 26 abr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,000 |
| 25 abr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 24 abr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 23 abr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 22 abr 2024 | 0.2900 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 8,014 |
| 19 abr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 18 abr 2024 | 0.2960 | 0.3360 | 0.2960 | 0.3360 | 0.3360 | 1,000 |
| 17 abr 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
| 16 abr 2024 | 0.3200 | 0.3200 | 0.3160 | 0.3200 | 0.3200 | 26,000 |
| 15 abr 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 12 abr 2024 | 0.3280 | 0.3500 | 0.3280 | 0.3500 | 0.3500 | 9,900 |
| 11 abr 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 10 abr 2024 | 0.3280 | 0.3480 | 0.3280 | 0.3480 | 0.3480 | 12,750 |
| 09 abr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 08 abr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 100 |
| 05 abr 2024 | 0.3300 | 0.3480 | 0.3300 | 0.3440 | 0.3440 | 15,500 |
| 04 abr 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 03 abr 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 02 abr 2024 | 0.3520 | 0.3520 | 0.3500 | 0.3500 | 0.3500 | 600 |
| 28 mar 2024 | 0.3360 | 0.3700 | 0.3360 | 0.3700 | 0.3700 | 2,000 |
| 27 mar 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
| 26 mar 2024 | 0.3460 | 0.3880 | 0.3460 | 0.3880 | 0.3880 | 200 |
| 25 mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
| 22 mar 2024 | 0.3400 | 0.3800 | 0.3400 | 0.3800 | 0.3800 | 1,750 |
| 21 mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
| 20 mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
| 19 mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
| 18 mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
| 15 mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
| 14 mar 2024 | 0.3380 | 0.3800 | 0.3380 | 0.3420 | 0.3420 | 7,572 |
| 14 mar 2024 | 235 Dividendo | |||||
| 13 mar 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | -234.6440 | - |
| 12 mar 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | -233.3258 | - |
| 11 mar 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | -232.0076 | - |
| 08 mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -230.6893 | - |
| 07 mar 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | -228.0529 | - |
| 06 mar 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | -226.7347 | - |
| 05 mar 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | -226.7347 | - |
| 04 mar 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | -226.7347 | - |
| 01 mar 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | -226.7347 | - |
| 29 feb 2024 | 0.3440 | 0.3620 | 0.3440 | 0.3620 | -238.5987 | 600 |
| 28 feb 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | -226.7347 | - |
| 27 feb 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | -228.0529 | - |
| 26 feb 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | -253.0992 | 600 |
| 23 feb 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | -225.4164 | - |
| 22 feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -230.6893 | - |
| 21 feb 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | -233.3258 | - |
| 20 feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -230.6893 | - |
| 19 feb 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | -228.0529 | - |
| 16 feb 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | -229.3711 | - |
| 15 feb 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | -232.0076 | - |
| 14 feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -224.0982 | - |
| 13 feb 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | -222.7800 | - |
| 12 feb 2024 | 0.3360 | 0.3580 | 0.3360 | 0.3580 | -235.9622 | 5,300 |
| 09 feb 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -220.1435 | - |
| 08 feb 2024 | 0.3340 | 0.3580 | 0.3340 | 0.3580 | -235.9622 | 1,000 |
| 07 feb 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -220.1435 | - |
| 06 feb 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -220.1435 | - |
| 05 feb 2024 | 0.3340 | 0.3420 | 0.3340 | 0.3420 | -225.4164 | 20,000 |
| 02 feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -217.5071 | - |
| 01 feb 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | -212.2342 | - |
| 31 ene 2024 | 0.3220 | 0.3480 | 0.3220 | 0.3480 | -229.3711 | 3,000 |
| 30 ene 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -210.9160 | - |
| 29 ene 2024 | 0.3200 | 0.3420 | 0.3200 | 0.3420 | -225.4164 | 3,040 |
| 26 ene 2024 | 0.3200 | 0.3380 | 0.3200 | 0.3360 | -221.4617 | 98 |
| 25 ene 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | -203.0066 | - |
| 24 ene 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -204.3248 | - |
| 23 ene 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -206.9613 | - |
| 22 ene 2024 | 0.3180 | 0.3500 | 0.3180 | 0.3500 | -230.6893 | 3,000 |
| 19 ene 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -210.9160 | - |
| 18 ene 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -210.9160 | - |
| 17 ene 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | -212.2342 | - |
| 16 ene 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -230.6893 | 950 |
| 15 ene 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -224.0982 | - |
| 12 ene 2024 | 0.3220 | 0.3400 | 0.3220 | 0.3400 | -224.0982 | 19,559 |
| 11 ene 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -209.5977 | - |
| 10 ene 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | -208.2795 | - |
| 09 ene 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | -208.2795 | - |
| 08 ene 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -224.0982 | 11,043 |
| 05 ene 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | -217.5071 | 300 |
| 04 ene 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | -208.2795 | - |
| 03 ene 2024 | 0.3100 | 0.3380 | 0.3100 | 0.3380 | -222.7800 | 581 |
| 02 ene 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -206.9613 | - |
| 02 ene 2024 | 84 Dividendo | |||||
| 29 dic 2023 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 55,158.4727 | - |
| 28 dic 2023 | 0.3140 | 0.3380 | 0.3140 | 0.3380 | 59,374.4063 | 2,833 |
| 27 dic 2023 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 55,509.8008 | - |
| 22 dic 2023 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 55,158.4727 | - |
| *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.