PT Medikaloka Hermina Tbk (HEAL.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:13PM WIB
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1,300.00 | 1,340.00 | 1,275.00 | 1,340.00 | 1,340.00 | 14,350,000 |
| 02 may 2024 | 1,275.00 | 1,310.00 | 1,215.00 | 1,280.00 | 1,280.00 | 18,744,200 |
| 30 abr 2024 | 1,285.00 | 1,295.00 | 1,250.00 | 1,275.00 | 1,275.00 | 18,023,100 |
| 29 abr 2024 | 1,150.00 | 1,290.00 | 1,130.00 | 1,285.00 | 1,285.00 | 29,645,000 |
| 26 abr 2024 | 1,085.00 | 1,125.00 | 1,065.00 | 1,090.00 | 1,090.00 | 8,739,500 |
| 25 abr 2024 | 1,150.00 | 1,150.00 | 1,085.00 | 1,085.00 | 1,085.00 | 10,987,400 |
| 24 abr 2024 | 1,105.00 | 1,150.00 | 1,060.00 | 1,150.00 | 1,150.00 | 5,665,900 |
| 23 abr 2024 | 1,130.00 | 1,135.00 | 1,105.00 | 1,105.00 | 1,105.00 | 2,252,400 |
| 22 abr 2024 | 1,165.00 | 1,170.00 | 1,115.00 | 1,125.00 | 1,125.00 | 7,706,900 |
| 19 abr 2024 | 1,140.00 | 1,160.00 | 1,125.00 | 1,160.00 | 1,160.00 | 3,270,100 |
| 18 abr 2024 | 1,180.00 | 1,180.00 | 1,135.00 | 1,140.00 | 1,140.00 | 3,259,800 |
| 17 abr 2024 | 1,180.00 | 1,185.00 | 1,145.00 | 1,150.00 | 1,150.00 | 6,111,800 |
| 16 abr 2024 | 1,210.00 | 1,220.00 | 1,180.00 | 1,180.00 | 1,180.00 | 15,024,000 |
| 05 abr 2024 | 1,185.00 | 1,220.00 | 1,185.00 | 1,205.00 | 1,205.00 | 7,693,300 |
| 04 abr 2024 | 1,180.00 | 1,195.00 | 1,160.00 | 1,185.00 | 1,185.00 | 5,336,800 |
| 03 abr 2024 | 1,195.00 | 1,195.00 | 1,165.00 | 1,185.00 | 1,185.00 | 12,493,500 |
| 02 abr 2024 | 1,120.00 | 1,195.00 | 1,120.00 | 1,180.00 | 1,180.00 | 24,105,400 |
| 01 abr 2024 | 1,170.00 | 1,200.00 | 1,105.00 | 1,115.00 | 1,115.00 | 28,819,300 |
| 28 mar 2024 | 1,250.00 | 1,250.00 | 1,175.00 | 1,175.00 | 1,175.00 | 13,846,800 |
| 27 mar 2024 | 1,275.00 | 1,275.00 | 1,235.00 | 1,255.00 | 1,255.00 | 20,591,800 |
| 26 mar 2024 | 1,285.00 | 1,285.00 | 1,250.00 | 1,270.00 | 1,270.00 | 15,565,900 |
| 25 mar 2024 | 1,300.00 | 1,300.00 | 1,255.00 | 1,285.00 | 1,285.00 | 20,288,400 |
| 22 mar 2024 | 1,255.00 | 1,260.00 | 1,240.00 | 1,260.00 | 1,260.00 | 12,832,200 |
| 21 mar 2024 | 1,260.00 | 1,260.00 | 1,240.00 | 1,245.00 | 1,245.00 | 6,645,700 |
| 20 mar 2024 | 1,255.00 | 1,265.00 | 1,250.00 | 1,260.00 | 1,260.00 | 2,823,400 |
| 19 mar 2024 | 1,255.00 | 1,255.00 | 1,240.00 | 1,250.00 | 1,250.00 | 1,721,600 |
| 18 mar 2024 | 1,220.00 | 1,270.00 | 1,220.00 | 1,240.00 | 1,240.00 | 5,627,400 |
| 15 mar 2024 | 1,225.00 | 1,245.00 | 1,220.00 | 1,230.00 | 1,230.00 | 9,198,900 |
| 14 mar 2024 | 1,245.00 | 1,250.00 | 1,220.00 | 1,220.00 | 1,220.00 | 5,627,400 |
| 13 mar 2024 | 1,265.00 | 1,265.00 | 1,225.00 | 1,240.00 | 1,240.00 | 13,377,300 |
| 08 mar 2024 | 1,265.00 | 1,265.00 | 1,255.00 | 1,260.00 | 1,260.00 | 4,335,100 |
| 07 mar 2024 | 1,260.00 | 1,270.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,720,600 |
| 06 mar 2024 | 1,265.00 | 1,275.00 | 1,255.00 | 1,260.00 | 1,260.00 | 2,788,400 |
| 05 mar 2024 | 1,265.00 | 1,275.00 | 1,255.00 | 1,265.00 | 1,265.00 | 7,664,200 |
| 04 mar 2024 | 1,260.00 | 1,260.00 | 1,245.00 | 1,255.00 | 1,255.00 | 3,125,900 |
| 01 mar 2024 | 1,265.00 | 1,275.00 | 1,240.00 | 1,260.00 | 1,260.00 | 2,587,300 |
| 29 feb 2024 | 1,270.00 | 1,275.00 | 1,255.00 | 1,265.00 | 1,265.00 | 9,888,000 |
| 28 feb 2024 | 1,265.00 | 1,275.00 | 1,195.00 | 1,270.00 | 1,270.00 | 9,529,100 |
| 27 feb 2024 | 1,265.00 | 1,275.00 | 1,255.00 | 1,265.00 | 1,265.00 | 6,924,100 |
| 26 feb 2024 | 1,265.00 | 1,265.00 | 1,245.00 | 1,265.00 | 1,265.00 | 7,892,500 |
| 23 feb 2024 | 1,260.00 | 1,270.00 | 1,250.00 | 1,265.00 | 1,265.00 | 4,052,100 |
| 22 feb 2024 | 1,260.00 | 1,270.00 | 1,235.00 | 1,260.00 | 1,260.00 | 8,241,300 |
| 21 feb 2024 | 1,255.00 | 1,265.00 | 1,235.00 | 1,260.00 | 1,260.00 | 10,918,000 |
| 20 feb 2024 | 1,230.00 | 1,275.00 | 1,230.00 | 1,255.00 | 1,255.00 | 10,759,400 |
| 19 feb 2024 | 1,240.00 | 1,310.00 | 1,240.00 | 1,275.00 | 1,275.00 | 8,335,500 |
| 16 feb 2024 | 1,310.00 | 1,320.00 | 1,280.00 | 1,285.00 | 1,285.00 | 21,159,100 |
| 15 feb 2024 | 1,305.00 | 1,330.00 | 1,305.00 | 1,310.00 | 1,310.00 | 8,744,500 |
| 13 feb 2024 | 1,325.00 | 1,345.00 | 1,305.00 | 1,305.00 | 1,305.00 | 16,109,200 |
| 12 feb 2024 | 1,345.00 | 1,345.00 | 1,320.00 | 1,325.00 | 1,325.00 | 5,652,600 |
| 07 feb 2024 | 1,345.00 | 1,355.00 | 1,335.00 | 1,345.00 | 1,345.00 | 6,206,000 |
| 06 feb 2024 | 1,340.00 | 1,360.00 | 1,330.00 | 1,335.00 | 1,335.00 | 9,416,600 |
| 05 feb 2024 | 1,345.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,330.00 | 2,285,800 |
| 02 feb 2024 | 1,330.00 | 1,350.00 | 1,325.00 | 1,345.00 | 1,345.00 | 4,430,100 |
| 01 feb 2024 | 1,315.00 | 1,330.00 | 1,310.00 | 1,325.00 | 1,325.00 | 3,887,300 |
| 31 ene 2024 | 1,335.00 | 1,340.00 | 1,305.00 | 1,305.00 | 1,305.00 | 4,000,500 |
| 30 ene 2024 | 1,315.00 | 1,340.00 | 1,300.00 | 1,330.00 | 1,330.00 | 20,959,300 |
| 29 ene 2024 | 1,325.00 | 1,340.00 | 1,295.00 | 1,315.00 | 1,315.00 | 13,892,800 |
| 26 ene 2024 | 1,340.00 | 1,365.00 | 1,330.00 | 1,335.00 | 1,335.00 | 5,104,500 |
| 25 ene 2024 | 1,380.00 | 1,390.00 | 1,340.00 | 1,340.00 | 1,340.00 | 4,557,900 |
| 24 ene 2024 | 1,310.00 | 1,390.00 | 1,280.00 | 1,385.00 | 1,385.00 | 7,656,100 |
| 23 ene 2024 | 1,345.00 | 1,350.00 | 1,315.00 | 1,320.00 | 1,320.00 | 9,135,800 |
| 22 ene 2024 | 1,350.00 | 1,365.00 | 1,330.00 | 1,350.00 | 1,350.00 | 2,771,500 |
| 19 ene 2024 | 1,365.00 | 1,375.00 | 1,345.00 | 1,350.00 | 1,350.00 | 2,333,000 |
| 18 ene 2024 | 1,280.00 | 1,390.00 | 1,275.00 | 1,365.00 | 1,365.00 | 39,590,000 |
| 17 ene 2024 | 1,320.00 | 1,335.00 | 1,265.00 | 1,280.00 | 1,280.00 | 22,054,000 |
| 16 ene 2024 | 1,430.00 | 1,430.00 | 1,320.00 | 1,320.00 | 1,320.00 | 28,456,000 |
| 15 ene 2024 | 1,475.00 | 1,475.00 | 1,430.00 | 1,430.00 | 1,430.00 | 6,079,400 |
| 12 ene 2024 | 1,460.00 | 1,480.00 | 1,450.00 | 1,475.00 | 1,475.00 | 5,399,200 |
| 11 ene 2024 | 1,460.00 | 1,470.00 | 1,440.00 | 1,460.00 | 1,460.00 | 2,691,300 |
| 10 ene 2024 | 1,425.00 | 1,470.00 | 1,390.00 | 1,460.00 | 1,460.00 | 10,378,200 |
| 09 ene 2024 | 1,480.00 | 1,480.00 | 1,390.00 | 1,425.00 | 1,425.00 | 12,107,900 |
| 08 ene 2024 | 1,475.00 | 1,500.00 | 1,455.00 | 1,455.00 | 1,455.00 | 5,564,400 |
| 05 ene 2024 | 1,460.00 | 1,495.00 | 1,460.00 | 1,475.00 | 1,475.00 | 8,275,300 |
| 04 ene 2024 | 1,490.00 | 1,490.00 | 1,460.00 | 1,480.00 | 1,480.00 | 2,355,900 |
| 03 ene 2024 | 1,475.00 | 1,495.00 | 1,460.00 | 1,475.00 | 1,475.00 | 8,682,300 |
| 02 ene 2024 | 1,490.00 | 1,495.00 | 1,470.00 | 1,475.00 | 1,475.00 | 2,000,500 |
| 29 dic 2023 | 1,465.00 | 1,490.00 | 1,465.00 | 1,490.00 | 1,490.00 | 1,600,000 |
| 28 dic 2023 | 1,475.00 | 1,490.00 | 1,460.00 | 1,465.00 | 1,465.00 | 4,119,000 |
| 27 dic 2023 | 1,480.00 | 1,480.00 | 1,460.00 | 1,470.00 | 1,470.00 | 4,446,400 |
| 22 dic 2023 | 1,470.00 | 1,480.00 | 1,450.00 | 1,475.00 | 1,475.00 | 2,440,300 |
| 21 dic 2023 | 1,485.00 | 1,485.00 | 1,450.00 | 1,465.00 | 1,465.00 | 2,974,800 |
| 20 dic 2023 | 1,485.00 | 1,495.00 | 1,460.00 | 1,480.00 | 1,480.00 | 2,557,400 |
| 19 dic 2023 | 1,470.00 | 1,490.00 | 1,465.00 | 1,485.00 | 1,485.00 | 2,104,600 |
| 18 dic 2023 | 1,480.00 | 1,495.00 | 1,470.00 | 1,470.00 | 1,470.00 | 2,191,800 |
| 15 dic 2023 | 1,465.00 | 1,490.00 | 1,465.00 | 1,480.00 | 1,480.00 | 4,662,400 |
| 14 dic 2023 | 1,460.00 | 1,475.00 | 1,460.00 | 1,465.00 | 1,465.00 | 2,684,400 |
| 13 dic 2023 | 1,465.00 | 1,480.00 | 1,440.00 | 1,460.00 | 1,460.00 | 2,746,300 |
| 12 dic 2023 | 1,460.00 | 1,475.00 | 1,455.00 | 1,465.00 | 1,465.00 | 4,108,300 |
| 11 dic 2023 | 1,470.00 | 1,490.00 | 1,455.00 | 1,460.00 | 1,460.00 | 2,860,300 |
| 08 dic 2023 | 1,470.00 | 1,480.00 | 1,460.00 | 1,470.00 | 1,470.00 | 4,401,900 |
| 07 dic 2023 | 1,450.00 | 1,490.00 | 1,445.00 | 1,470.00 | 1,470.00 | 5,440,500 |
| 06 dic 2023 | 1,505.00 | 1,510.00 | 1,455.00 | 1,465.00 | 1,465.00 | 10,757,000 |
| 05 dic 2023 | 1,455.00 | 1,505.00 | 1,440.00 | 1,495.00 | 1,495.00 | 10,057,000 |
| 04 dic 2023 | 1,460.00 | 1,470.00 | 1,410.00 | 1,445.00 | 1,445.00 | 3,987,800 |
| 01 dic 2023 | 1,465.00 | 1,480.00 | 1,445.00 | 1,460.00 | 1,460.00 | 6,657,100 |
| 30 nov 2023 | 1,450.00 | 1,470.00 | 1,440.00 | 1,470.00 | 1,470.00 | 6,379,000 |
| 29 nov 2023 | 1,455.00 | 1,455.00 | 1,430.00 | 1,450.00 | 1,450.00 | 3,535,400 |
| 28 nov 2023 | 1,450.00 | 1,475.00 | 1,430.00 | 1,455.00 | 1,455.00 | 6,568,100 |
| 27 nov 2023 | 1,470.00 | 1,480.00 | 1,440.00 | 1,445.00 | 1,445.00 | 7,230,700 |
| 24 nov 2023 | 1,485.00 | 1,485.00 | 1,450.00 | 1,455.00 | 1,455.00 | 5,686,400 |
| *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.