PT Bank Rakyat Indonesia (Persero) Tbk (BYRA.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:09AM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
| 20 jun 2024 | 0.2160 | 0.2180 | 0.2160 | 0.2180 | 0.2180 | - |
| 19 jun 2024 | 0.2140 | 0.2140 | 0.2120 | 0.2120 | 0.2120 | - |
| 18 jun 2024 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | - |
| 17 jun 2024 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | - |
| 14 jun 2024 | 0.2180 | 0.2180 | 0.2160 | 0.2160 | 0.2160 | - |
| 13 jun 2024 | 0.2260 | 0.2260 | 0.2220 | 0.2220 | 0.2220 | - |
| 12 jun 2024 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | - |
| 11 jun 2024 | 0.2280 | 0.2280 | 0.2260 | 0.2260 | 0.2260 | - |
| 10 jun 2024 | 0.2280 | 0.2280 | 0.2260 | 0.2260 | 0.2260 | - |
| 07 jun 2024 | 0.2260 | 0.2260 | 0.2240 | 0.2240 | 0.2240 | - |
| 06 jun 2024 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | - |
| 05 jun 2024 | 0.2280 | 0.2280 | 0.2260 | 0.2260 | 0.2260 | - |
| 04 jun 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
| 03 jun 2024 | 0.2320 | 0.2340 | 0.2320 | 0.2340 | 0.2340 | - |
| 31 may 2024 | 0.2260 | 0.2260 | 0.2220 | 0.2220 | 0.2220 | - |
| 30 may 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 29 may 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
| 28 may 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 27 may 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
| 24 may 2024 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | - |
| 23 may 2024 | 0.2500 | 0.2520 | 0.2500 | 0.2520 | 0.2520 | - |
| 22 may 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 21 may 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 20 may 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
| 17 may 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 16 may 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | - |
| 15 may 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
| 14 may 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 13 may 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 10 may 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
| 09 may 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
| 08 may 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
| 07 may 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 06 may 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
| 03 may 2024 | 0.2520 | 0.3000 | 0.2520 | 0.3000 | 0.3000 | - |
| 02 may 2024 | 0.2500 | 0.2500 | 0.2480 | 0.2480 | 0.2480 | - |
| 30 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 29 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 26 abr 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 15,176 |
| 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 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | - |
| 19 abr 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 18 abr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 17 abr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 16 abr 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
| 15 abr 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
| 12 abr 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 11 abr 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 10 abr 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
| 09 abr 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
| 08 abr 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
| 05 abr 2024 | 0.3040 | 0.3060 | 0.3040 | 0.3060 | 0.3060 | - |
| 04 abr 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
| 03 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 02 abr 2024 | 0.3080 | 0.3120 | 0.3080 | 0.3120 | 0.3120 | - |
| 28 mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 27 mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 26 mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
| 25 mar 2024 | 0.3360 | 0.3840 | 0.3360 | 0.3840 | 0.3840 | 768 |
| 22 mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
| 21 mar 2024 | 0.3340 | 0.3360 | 0.3340 | 0.3360 | 0.3360 | - |
| 20 mar 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
| 19 mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 18 mar 2024 | 0.3300 | 0.3300 | 0.3280 | 0.3280 | 0.3280 | - |
| 15 mar 2024 | 0.3300 | 0.3300 | 0.3280 | 0.3280 | 0.3280 | - |
| 14 mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
| 14 mar 2024 | 235 Dividendo | |||||
| 13 mar 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | -234.6480 | - |
| 12 mar 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | -230.6483 | - |
| 11 mar 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | -230.6483 | - |
| 08 mar 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | -230.6483 | - |
| 07 mar 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | -227.9819 | - |
| 06 mar 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | -225.3154 | - |
| 05 mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -222.6490 | - |
| 04 mar 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | -221.3157 | - |
| 01 mar 2024 | 0.3360 | 0.3980 | 0.3360 | 0.3980 | -265.3122 | 1,056 |
| 29 feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -226.6486 | - |
| 28 feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -226.6486 | - |
| 27 feb 2024 | 0.3500 | 0.3500 | 0.3420 | 0.3420 | -227.9819 | 3,000 |
| 26 feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -233.3148 | - |
| 23 feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -233.3148 | - |
| 22 feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -233.3148 | - |
| 21 feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -233.3148 | - |
| 20 feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -233.3148 | - |
| 19 feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -233.3148 | - |
| 16 feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -233.3148 | - |
| 15 feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -233.3148 | - |
| 14 feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -233.3148 | - |
| 13 feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -233.3148 | - |
| 12 feb 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | -218.6493 | - |
| 09 feb 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -222.6490 | - |
| 08 feb 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | -222.6490 | - |
| 07 feb 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | -215.9828 | - |
| 06 feb 2024 | 0.3200 | 0.3220 | 0.3200 | 0.3220 | -214.6496 | - |
| 05 feb 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | -211.9831 | - |
| 02 feb 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -209.3167 | - |
| 01 feb 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | -209.3167 | - |
| *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.