U.S. markets closed
F S&P 500
5,366.75 -4.50 (-0.08%) F Dow Jones
38,876.00 -53.00 (-0.14%) F Nasdaq
19,094.75 -15.00 (-0.08%) E-mini Russell 2000 Index Futur
2,031.90 -4.00 (-0.20%) Petróleo
77.77 +0.03 (+0.04%) Oro
2,319.80 -7.20 (-0.31%)
PT Elnusa Tbk (ELSA.JK)
Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
A partir del 09:00AM WIB. Mercado abierto.
Periodo de tiempo:
11 jun 2023 - 11 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 jun 2024 | 414.00 | 416.00 | 414.00 | 416.00 | 416.00 | 626,500 |
| 10 jun 2024 | 414.00 | 416.00 | 408.00 | 410.00 | 410.00 | 13,444,100 |
| 07 jun 2024 | 416.00 | 422.00 | 414.00 | 414.00 | 414.00 | 14,825,600 |
| 06 jun 2024 | 416.00 | 420.00 | 412.00 | 412.00 | 412.00 | 12,583,200 |
| 05 jun 2024 | 424.00 | 426.00 | 412.00 | 414.00 | 414.00 | 11,628,100 |
| 04 jun 2024 | 420.00 | 426.00 | 414.00 | 426.00 | 426.00 | 35,886,700 |
| 03 jun 2024 | 406.00 | 422.00 | 404.00 | 422.00 | 422.00 | 23,646,800 |
| 31 may 2024 | 410.00 | 412.00 | 406.00 | 406.00 | 406.00 | 18,467,500 |
| 30 may 2024 | 412.00 | 414.00 | 404.00 | 412.00 | 412.00 | 18,827,400 |
| 29 may 2024 | 416.00 | 424.00 | 410.00 | 412.00 | 412.00 | 37,276,700 |
| 28 may 2024 | 408.00 | 418.00 | 404.00 | 416.00 | 416.00 | 44,242,200 |
| 28 may 2024 | 27.57 Dividendo | |||||
| 27 may 2024 | 448.00 | 448.00 | 430.00 | 432.00 | 404.43 | 47,417,000 |
| 22 may 2024 | 450.00 | 454.00 | 438.00 | 440.00 | 411.92 | 23,167,600 |
| 21 may 2024 | 456.00 | 456.00 | 440.00 | 442.00 | 413.79 | 25,524,200 |
| 20 may 2024 | 442.00 | 464.00 | 442.00 | 456.00 | 426.90 | 64,682,000 |
| 17 may 2024 | 434.00 | 444.00 | 432.00 | 442.00 | 413.79 | 24,208,900 |
| 16 may 2024 | 438.00 | 444.00 | 430.00 | 434.00 | 406.30 | 35,392,100 |
| 15 may 2024 | 456.00 | 460.00 | 436.00 | 440.00 | 411.92 | 83,326,300 |
| 14 may 2024 | 444.00 | 460.00 | 438.00 | 456.00 | 426.90 | 87,404,800 |
| 13 may 2024 | 420.00 | 442.00 | 420.00 | 438.00 | 410.05 | 58,695,000 |
| 08 may 2024 | 426.00 | 426.00 | 420.00 | 422.00 | 395.07 | 24,076,100 |
| 07 may 2024 | 422.00 | 430.00 | 420.00 | 426.00 | 398.81 | 28,423,000 |
| 06 may 2024 | 424.00 | 430.00 | 420.00 | 422.00 | 395.07 | 25,578,200 |
| 03 may 2024 | 434.00 | 438.00 | 424.00 | 428.00 | 400.69 | 28,651,400 |
| 02 may 2024 | 428.00 | 436.00 | 420.00 | 434.00 | 406.30 | 81,761,400 |
| 30 abr 2024 | 406.00 | 428.00 | 404.00 | 428.00 | 400.69 | 123,973,800 |
| 29 abr 2024 | 404.00 | 408.00 | 398.00 | 404.00 | 378.22 | 24,872,100 |
| 26 abr 2024 | 414.00 | 422.00 | 402.00 | 404.00 | 378.22 | 48,280,700 |
| 25 abr 2024 | 422.00 | 424.00 | 414.00 | 416.00 | 389.45 | 36,942,400 |
| 24 abr 2024 | 406.00 | 424.00 | 404.00 | 422.00 | 395.07 | 111,939,300 |
| 23 abr 2024 | 398.00 | 408.00 | 398.00 | 404.00 | 378.22 | 30,741,600 |
| 22 abr 2024 | 406.00 | 410.00 | 396.00 | 398.00 | 372.60 | 40,010,000 |
| 19 abr 2024 | 400.00 | 412.00 | 400.00 | 406.00 | 380.09 | 78,353,000 |
| 18 abr 2024 | 402.00 | 402.00 | 394.00 | 396.00 | 370.73 | 30,886,000 |
| 17 abr 2024 | 408.00 | 412.00 | 400.00 | 402.00 | 376.34 | 28,609,600 |
| 16 abr 2024 | 408.00 | 414.00 | 404.00 | 408.00 | 381.96 | 72,368,000 |
| 05 abr 2024 | 400.00 | 404.00 | 400.00 | 400.00 | 374.47 | 14,363,800 |
| 04 abr 2024 | 398.00 | 404.00 | 398.00 | 400.00 | 374.47 | 31,315,800 |
| 03 abr 2024 | 388.00 | 404.00 | 388.00 | 396.00 | 370.73 | 68,846,600 |
| 02 abr 2024 | 382.00 | 390.00 | 382.00 | 388.00 | 363.24 | 17,704,700 |
| 01 abr 2024 | 388.00 | 390.00 | 380.00 | 380.00 | 355.75 | 32,843,200 |
| 28 mar 2024 | 390.00 | 392.00 | 386.00 | 386.00 | 361.37 | 14,728,600 |
| 27 mar 2024 | 392.00 | 394.00 | 390.00 | 390.00 | 365.11 | 9,743,300 |
| 26 mar 2024 | 396.00 | 396.00 | 390.00 | 392.00 | 366.98 | 12,784,200 |
| 25 mar 2024 | 392.00 | 392.00 | 386.00 | 392.00 | 366.98 | 14,024,200 |
| 22 mar 2024 | 392.00 | 392.00 | 388.00 | 388.00 | 363.24 | 22,278,500 |
| 21 mar 2024 | 392.00 | 394.00 | 390.00 | 390.00 | 365.11 | 14,891,900 |
| 20 mar 2024 | 392.00 | 396.00 | 390.00 | 392.00 | 366.98 | 18,155,000 |
| 19 mar 2024 | 392.00 | 396.00 | 392.00 | 392.00 | 366.98 | 16,706,000 |
| 18 mar 2024 | 396.00 | 396.00 | 390.00 | 390.00 | 365.11 | 32,183,000 |
| 15 mar 2024 | 392.00 | 398.00 | 390.00 | 396.00 | 370.73 | 53,194,400 |
| 14 mar 2024 | 382.00 | 390.00 | 380.00 | 388.00 | 363.24 | 39,847,100 |
| 13 mar 2024 | 382.00 | 384.00 | 376.00 | 378.00 | 353.88 | 25,584,000 |
| 08 mar 2024 | 382.00 | 384.00 | 380.00 | 382.00 | 357.62 | 15,442,800 |
| 07 mar 2024 | 378.00 | 384.00 | 378.00 | 382.00 | 357.62 | 20,363,200 |
| 06 mar 2024 | 382.00 | 384.00 | 374.00 | 378.00 | 353.88 | 49,362,100 |
| 05 mar 2024 | 388.00 | 392.00 | 380.00 | 382.00 | 357.62 | 47,957,300 |
| 04 mar 2024 | 384.00 | 394.00 | 384.00 | 388.00 | 363.24 | 34,570,000 |
| 01 mar 2024 | 410.00 | 410.00 | 378.00 | 386.00 | 361.37 | 168,168,100 |
| 29 feb 2024 | 404.00 | 410.00 | 400.00 | 406.00 | 380.09 | 47,265,500 |
| 28 feb 2024 | 402.00 | 406.00 | 400.00 | 402.00 | 376.34 | 10,928,200 |
| 27 feb 2024 | 402.00 | 404.00 | 398.00 | 402.00 | 376.34 | 16,145,800 |
| 26 feb 2024 | 406.00 | 408.00 | 400.00 | 402.00 | 376.34 | 15,870,700 |
| 23 feb 2024 | 410.00 | 416.00 | 406.00 | 406.00 | 380.09 | 45,525,500 |
| 22 feb 2024 | 400.00 | 410.00 | 396.00 | 410.00 | 383.83 | 39,834,900 |
| 21 feb 2024 | 402.00 | 402.00 | 396.00 | 398.00 | 372.60 | 11,913,700 |
| 20 feb 2024 | 398.00 | 402.00 | 396.00 | 402.00 | 376.34 | 11,207,600 |
| 19 feb 2024 | 402.00 | 406.00 | 398.00 | 398.00 | 372.60 | 12,920,400 |
| 16 feb 2024 | 404.00 | 406.00 | 400.00 | 402.00 | 376.34 | 8,323,000 |
| 15 feb 2024 | 400.00 | 408.00 | 398.00 | 402.00 | 376.34 | 24,756,200 |
| 13 feb 2024 | 396.00 | 402.00 | 396.00 | 400.00 | 374.47 | 10,297,100 |
| 12 feb 2024 | 400.00 | 402.00 | 394.00 | 396.00 | 370.73 | 10,771,500 |
| 07 feb 2024 | 404.00 | 404.00 | 394.00 | 398.00 | 372.60 | 9,835,500 |
| 06 feb 2024 | 398.00 | 402.00 | 394.00 | 398.00 | 372.60 | 8,616,400 |
| 05 feb 2024 | 398.00 | 400.00 | 394.00 | 396.00 | 370.73 | 10,267,800 |
| 02 feb 2024 | 402.00 | 402.00 | 398.00 | 398.00 | 372.60 | 7,938,000 |
| 01 feb 2024 | 404.00 | 404.00 | 396.00 | 400.00 | 374.47 | 16,001,600 |
| 31 ene 2024 | 402.00 | 408.00 | 402.00 | 402.00 | 376.34 | 11,643,500 |
| 30 ene 2024 | 402.00 | 406.00 | 396.00 | 402.00 | 376.34 | 15,348,700 |
| 29 ene 2024 | 406.00 | 410.00 | 402.00 | 402.00 | 376.34 | 18,807,000 |
| 26 ene 2024 | 406.00 | 410.00 | 400.00 | 402.00 | 376.34 | 13,402,700 |
| 25 ene 2024 | 394.00 | 406.00 | 394.00 | 402.00 | 376.34 | 17,051,400 |
| 24 ene 2024 | 402.00 | 406.00 | 394.00 | 394.00 | 368.86 | 20,760,000 |
| 23 ene 2024 | 404.00 | 412.00 | 396.00 | 402.00 | 376.34 | 38,755,100 |
| 22 ene 2024 | 408.00 | 410.00 | 398.00 | 400.00 | 374.47 | 21,376,000 |
| 19 ene 2024 | 410.00 | 416.00 | 408.00 | 408.00 | 381.96 | 9,778,400 |
| 18 ene 2024 | 410.00 | 414.00 | 402.00 | 410.00 | 383.83 | 15,694,400 |
| 17 ene 2024 | 416.00 | 422.00 | 408.00 | 408.00 | 381.96 | 22,313,800 |
| 16 ene 2024 | 410.00 | 420.00 | 410.00 | 418.00 | 391.32 | 66,257,700 |
| 15 ene 2024 | 416.00 | 418.00 | 408.00 | 410.00 | 383.83 | 33,337,100 |
| 12 ene 2024 | 394.00 | 412.00 | 392.00 | 412.00 | 385.71 | 71,856,900 |
| 11 ene 2024 | 392.00 | 394.00 | 390.00 | 392.00 | 366.98 | 10,206,800 |
| 10 ene 2024 | 390.00 | 394.00 | 386.00 | 390.00 | 365.11 | 14,878,800 |
| 09 ene 2024 | 398.00 | 398.00 | 388.00 | 388.00 | 363.24 | 30,229,500 |
| 08 ene 2024 | 402.00 | 412.00 | 394.00 | 398.00 | 372.60 | 37,966,400 |
| 05 ene 2024 | 408.00 | 410.00 | 400.00 | 402.00 | 376.34 | 17,593,500 |
| 04 ene 2024 | 398.00 | 408.00 | 398.00 | 408.00 | 381.96 | 36,494,000 |
| 03 ene 2024 | 394.00 | 398.00 | 392.00 | 394.00 | 368.86 | 11,561,100 |
| 02 ene 2024 | 388.00 | 396.00 | 388.00 | 394.00 | 368.86 | 10,666,800 |
| *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.