U.S. markets open in 3 hours 52 minutes
F S&P 500
5,167.50 +12.75 (+0.25%) F Dow Jones
38,912.00 +80.00 (+0.21%) F Nasdaq
18,039.00 +38.25 (+0.21%) E-mini Russell 2000 Index Futur
2,061.50 +15.70 (+0.77%) Petróleo
78.87 +0.76 (+0.97%) Oro
2,326.90 +18.30 (+0.79%)
Indonesia Energy Corporation Limited (INDO)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3.9500 | 4.2800 | 3.8800 | 4.2100 | 4.2100 | 358,295 |
| 02 may 2024 | 3.9900 | 4.1200 | 3.7100 | 3.8600 | 3.8600 | 635,000 |
| 01 may 2024 | 4.2000 | 4.5300 | 3.9500 | 3.9500 | 3.9500 | 725,600 |
| 30 abr 2024 | 4.1400 | 5.0500 | 4.0500 | 4.1500 | 4.1500 | 3,528,900 |
| 29 abr 2024 | 4.1500 | 4.5250 | 4.0500 | 4.2600 | 4.2600 | 604,200 |
| 26 abr 2024 | 4.3400 | 4.7000 | 4.2100 | 4.3500 | 4.3500 | 1,138,100 |
| 25 abr 2024 | 4.3100 | 4.4800 | 3.9500 | 4.1400 | 4.1400 | 1,077,900 |
| 24 abr 2024 | 4.2400 | 4.8500 | 4.2400 | 4.4100 | 4.4100 | 1,744,600 |
| 23 abr 2024 | 4.0900 | 4.5500 | 3.9900 | 4.2400 | 4.2400 | 1,101,900 |
| 22 abr 2024 | 4.3700 | 4.6700 | 3.9700 | 4.1900 | 4.1900 | 1,796,800 |
| 19 abr 2024 | 4.1200 | 5.4600 | 4.1200 | 5.0300 | 5.0300 | 16,165,600 |
| 18 abr 2024 | 3.6300 | 4.7800 | 3.6100 | 4.0800 | 4.0800 | 3,899,300 |
| 17 abr 2024 | 4.2500 | 4.4900 | 3.7500 | 3.7900 | 3.7900 | 1,973,900 |
| 16 abr 2024 | 5.2400 | 5.9900 | 4.5650 | 4.6900 | 4.6900 | 6,714,300 |
| 15 abr 2024 | 4.9100 | 6.6500 | 4.1200 | 6.0800 | 6.0800 | 33,055,800 |
| 12 abr 2024 | 2.9600 | 5.9400 | 2.9600 | 4.9400 | 4.9400 | 56,339,200 |
| 11 abr 2024 | 2.8500 | 2.9000 | 2.7400 | 2.7400 | 2.7400 | 136,200 |
| 10 abr 2024 | 2.6000 | 3.1000 | 2.5100 | 2.9000 | 2.9000 | 329,500 |
| 09 abr 2024 | 2.7900 | 2.8600 | 2.5800 | 2.6000 | 2.6000 | 86,700 |
| 08 abr 2024 | 2.9900 | 3.0100 | 2.7200 | 2.7500 | 2.7500 | 140,800 |
| 05 abr 2024 | 2.8000 | 3.0700 | 2.5500 | 3.0300 | 3.0300 | 318,600 |
| 04 abr 2024 | 2.6300 | 2.8500 | 2.3100 | 2.7800 | 2.7800 | 293,200 |
| 03 abr 2024 | 2.8300 | 2.8300 | 2.6100 | 2.6600 | 2.6600 | 176,400 |
| 02 abr 2024 | 2.7200 | 3.2300 | 2.7200 | 2.8700 | 2.8700 | 636,000 |
| 01 abr 2024 | 2.1820 | 3.0500 | 2.0900 | 2.8200 | 2.8200 | 350,400 |
| 28 mar 2024 | 2.1500 | 2.1800 | 2.1200 | 2.1600 | 2.1600 | 21,300 |
| 27 mar 2024 | 2.1550 | 2.1700 | 2.0850 | 2.1300 | 2.1300 | 25,300 |
| 26 mar 2024 | 2.1500 | 2.1990 | 2.0900 | 2.1200 | 2.1200 | 28,700 |
| 25 mar 2024 | 2.1600 | 2.1890 | 2.0800 | 2.1800 | 2.1800 | 42,600 |
| 22 mar 2024 | 2.1600 | 2.2590 | 2.0800 | 2.1800 | 2.1800 | 25,600 |
| 21 mar 2024 | 2.1700 | 2.2000 | 2.1450 | 2.2000 | 2.2000 | 19,700 |
| 20 mar 2024 | 2.2700 | 2.2900 | 2.1900 | 2.2000 | 2.2000 | 49,300 |
| 19 mar 2024 | 2.3500 | 2.3900 | 2.3000 | 2.3000 | 2.3000 | 27,600 |
| 18 mar 2024 | 2.2300 | 2.3500 | 2.1400 | 2.3400 | 2.3400 | 50,200 |
| 15 mar 2024 | 2.1200 | 2.2500 | 2.1200 | 2.2400 | 2.2400 | 45,200 |
| 14 mar 2024 | 2.1800 | 2.2710 | 2.0500 | 2.1100 | 2.1100 | 34,200 |
| 13 mar 2024 | 2.1100 | 2.2400 | 2.0500 | 2.1700 | 2.1700 | 116,700 |
| 12 mar 2024 | 2.1100 | 2.1500 | 2.0300 | 2.1400 | 2.1400 | 43,300 |
| 11 mar 2024 | 2.1500 | 2.2000 | 2.1000 | 2.1600 | 2.1600 | 27,500 |
| 08 mar 2024 | 2.1300 | 2.2600 | 2.0850 | 2.1300 | 2.1300 | 42,200 |
| 07 mar 2024 | 2.2300 | 2.2800 | 2.2000 | 2.2100 | 2.2100 | 20,500 |
| 06 mar 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2600 | 2.2600 | 37,400 |
| 05 mar 2024 | 2.3100 | 2.3300 | 2.1600 | 2.2500 | 2.2500 | 35,500 |
| 04 mar 2024 | 2.3400 | 2.3700 | 2.2900 | 2.2960 | 2.2960 | 22,000 |
| 01 mar 2024 | 2.2800 | 2.3800 | 2.2800 | 2.3400 | 2.3400 | 21,400 |
| 29 feb 2024 | 2.3700 | 2.3700 | 2.2200 | 2.2800 | 2.2800 | 45,100 |
| 28 feb 2024 | 2.3800 | 2.4300 | 2.3240 | 2.3500 | 2.3500 | 30,300 |
| 27 feb 2024 | 2.4200 | 2.4500 | 2.3500 | 2.4100 | 2.4100 | 22,500 |
| 26 feb 2024 | 2.4000 | 2.4860 | 2.3500 | 2.3800 | 2.3800 | 41,000 |
| 23 feb 2024 | 2.4700 | 2.5000 | 2.3900 | 2.4000 | 2.4000 | 28,000 |
| 22 feb 2024 | 2.4900 | 2.5100 | 2.4200 | 2.4700 | 2.4700 | 57,100 |
| 21 feb 2024 | 2.5100 | 2.5460 | 2.4800 | 2.5100 | 2.5100 | 15,800 |
| 20 feb 2024 | 2.5800 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 22,000 |
| 16 feb 2024 | 2.6250 | 2.6250 | 2.5600 | 2.6030 | 2.6030 | 21,200 |
| 15 feb 2024 | 2.5600 | 2.6120 | 2.5190 | 2.6100 | 2.6100 | 33,500 |
| 14 feb 2024 | 2.5500 | 2.6260 | 2.4500 | 2.4900 | 2.4900 | 43,600 |
| 13 feb 2024 | 2.5600 | 2.5800 | 2.5400 | 2.5400 | 2.5400 | 23,100 |
| 12 feb 2024 | 2.6400 | 2.6400 | 2.5800 | 2.5800 | 2.5800 | 23,200 |
| 09 feb 2024 | 2.6100 | 2.6600 | 2.5900 | 2.5900 | 2.5900 | 25,400 |
| 08 feb 2024 | 2.5800 | 2.6800 | 2.5800 | 2.6420 | 2.6420 | 17,400 |
| 07 feb 2024 | 2.5900 | 2.6700 | 2.5320 | 2.5820 | 2.5820 | 21,400 |
| 06 feb 2024 | 2.6600 | 2.6600 | 2.5700 | 2.5900 | 2.5900 | 11,700 |
| 05 feb 2024 | 2.6700 | 2.6800 | 2.5700 | 2.6000 | 2.6000 | 37,100 |
| 02 feb 2024 | 2.6200 | 2.6200 | 2.5000 | 2.5000 | 2.5000 | 65,600 |
| 01 feb 2024 | 2.6000 | 2.6900 | 2.5300 | 2.5800 | 2.5800 | 24,800 |
| 31 ene 2024 | 2.7100 | 2.7100 | 2.5900 | 2.5920 | 2.5920 | 24,400 |
| 30 ene 2024 | 2.6300 | 2.7410 | 2.6100 | 2.7020 | 2.7020 | 31,400 |
| 29 ene 2024 | 2.6700 | 2.6900 | 2.5720 | 2.6000 | 2.6000 | 24,700 |
| 26 ene 2024 | 2.6900 | 2.7000 | 2.6000 | 2.6200 | 2.6200 | 43,800 |
| 25 ene 2024 | 2.6600 | 2.7200 | 2.6300 | 2.6800 | 2.6800 | 47,300 |
| 24 ene 2024 | 2.6880 | 2.6900 | 2.6300 | 2.6850 | 2.6850 | 17,200 |
| 23 ene 2024 | 2.7000 | 2.7290 | 2.6300 | 2.6500 | 2.6500 | 16,200 |
| 22 ene 2024 | 2.6200 | 2.7450 | 2.6000 | 2.6700 | 2.6700 | 25,000 |
| 19 ene 2024 | 2.6300 | 2.7630 | 2.6100 | 2.6500 | 2.6500 | 23,000 |
| 18 ene 2024 | 2.6700 | 2.7300 | 2.6000 | 2.6200 | 2.6200 | 46,300 |
| 17 ene 2024 | 2.6700 | 2.7820 | 2.6200 | 2.6200 | 2.6200 | 47,300 |
| 16 ene 2024 | 2.8500 | 2.8870 | 2.6950 | 2.7000 | 2.7000 | 58,600 |
| 12 ene 2024 | 2.8700 | 2.9130 | 2.8200 | 2.9000 | 2.9000 | 75,100 |
| 11 ene 2024 | 2.8400 | 2.8400 | 2.6800 | 2.7600 | 2.7600 | 19,600 |
| 10 ene 2024 | 2.8100 | 2.8700 | 2.6500 | 2.8100 | 2.8100 | 36,900 |
| 09 ene 2024 | 2.8200 | 2.8980 | 2.6000 | 2.8200 | 2.8200 | 50,900 |
| 08 ene 2024 | 2.9000 | 2.9300 | 2.8180 | 2.9100 | 2.9100 | 27,000 |
| 05 ene 2024 | 2.9500 | 2.9500 | 2.8280 | 2.9500 | 2.9500 | 26,200 |
| 04 ene 2024 | 2.9500 | 2.9600 | 2.8280 | 2.9400 | 2.9400 | 37,500 |
| 03 ene 2024 | 2.7900 | 2.9500 | 2.7710 | 2.9500 | 2.9500 | 42,700 |
| 02 ene 2024 | 2.8400 | 2.8500 | 2.7300 | 2.7700 | 2.7700 | 31,400 |
| 29 dic 2023 | 2.8900 | 2.9100 | 2.6900 | 2.7100 | 2.7100 | 62,500 |
| 28 dic 2023 | 2.8000 | 2.9500 | 2.8000 | 2.8700 | 2.8700 | 65,200 |
| 27 dic 2023 | 2.7900 | 2.8800 | 2.7600 | 2.7900 | 2.7900 | 41,700 |
| 26 dic 2023 | 2.7500 | 2.9500 | 2.6930 | 2.8500 | 2.8500 | 82,000 |
| 22 dic 2023 | 2.7500 | 2.8000 | 2.6500 | 2.7500 | 2.7500 | 26,200 |
| 21 dic 2023 | 2.6600 | 2.7800 | 2.6000 | 2.7400 | 2.7400 | 53,100 |
| 20 dic 2023 | 2.8100 | 2.8500 | 2.6200 | 2.6200 | 2.6200 | 41,100 |
| 19 dic 2023 | 2.5900 | 2.8300 | 2.5900 | 2.7900 | 2.7900 | 78,200 |
| 18 dic 2023 | 2.6500 | 2.7800 | 2.5880 | 2.6390 | 2.6390 | 80,300 |
| 15 dic 2023 | 2.6500 | 2.6800 | 2.5900 | 2.5900 | 2.5900 | 28,300 |
| 14 dic 2023 | 2.5800 | 2.8000 | 2.5800 | 2.6100 | 2.6100 | 44,000 |
| 13 dic 2023 | 2.4900 | 2.6100 | 2.4830 | 2.6000 | 2.6000 | 36,100 |
| 12 dic 2023 | 2.5300 | 2.5800 | 2.4200 | 2.5200 | 2.5200 | 104,700 |
| 11 dic 2023 | 2.6300 | 2.6500 | 2.5050 | 2.5800 | 2.5800 | 32,000 |
| *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.