PT Bank Mandiri (Persero) Tbk (PPERF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:04AM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | - |
| 01 may 2024 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | 400 |
| 30 abr 2024 | 0.4259 | 0.4259 | 0.4259 | 0.4259 | 0.4259 | 900 |
| 29 abr 2024 | 0.4207 | 0.4207 | 0.4207 | 0.4207 | 0.4207 | 1,000 |
| 26 abr 2024 | 0.4547 | 0.4547 | 0.4547 | 0.4547 | 0.4547 | - |
| 25 abr 2024 | 0.4318 | 0.4547 | 0.4318 | 0.4547 | 0.4547 | 3,600 |
| 24 abr 2024 | 0.4353 | 0.4353 | 0.4353 | 0.4353 | 0.4353 | 400 |
| 23 abr 2024 | 0.4232 | 0.4232 | 0.3910 | 0.3910 | 0.3910 | 15,200 |
| 22 abr 2024 | 0.4155 | 0.4155 | 0.4155 | 0.4155 | 0.4155 | 400 |
| 19 abr 2024 | 0.4122 | 0.4467 | 0.4122 | 0.4467 | 0.4467 | 3,700 |
| 18 abr 2024 | 0.4081 | 0.4081 | 0.4081 | 0.4081 | 0.4081 | 500 |
| 17 abr 2024 | 0.4282 | 0.4282 | 0.4282 | 0.4282 | 0.4282 | - |
| 16 abr 2024 | 0.4001 | 0.4282 | 0.4001 | 0.4282 | 0.4282 | 4,100 |
| 15 abr 2024 | 0.4275 | 0.4275 | 0.4122 | 0.4122 | 0.4122 | 1,500 |
| 12 abr 2024 | 0.4195 | 0.4195 | 0.4195 | 0.4195 | 0.4195 | 1,200 |
| 11 abr 2024 | 0.4214 | 0.4214 | 0.4214 | 0.4214 | 0.4214 | 400 |
| 10 abr 2024 | 0.4237 | 0.4237 | 0.4237 | 0.4237 | 0.4237 | 400 |
| 09 abr 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 08 abr 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 15,400 |
| 05 abr 2024 | 0.4195 | 0.4195 | 0.4195 | 0.4195 | 0.4195 | 600 |
| 04 abr 2024 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | - |
| 03 abr 2024 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | - |
| 02 abr 2024 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | - |
| 01 abr 2024 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | - |
| 28 mar 2024 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | 2,500 |
| 27 mar 2024 | 0.4522 | 0.4762 | 0.4522 | 0.4762 | 0.4762 | 2,800 |
| 26 mar 2024 | 0.4585 | 0.4585 | 0.4585 | 0.4585 | 0.4585 | - |
| 25 mar 2024 | 0.4585 | 0.4585 | 0.4585 | 0.4585 | 0.4585 | 1,500 |
| 22 mar 2024 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | - |
| 21 mar 2024 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | - |
| 20 mar 2024 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | - |
| 20 mar 2024 | 0.023 Dividendo | |||||
| 19 mar 2024 | 0.4630 | 0.4630 | 0.4630 | 0.4630 | 0.4400 | 600 |
| 18 mar 2024 | 0.4596 | 0.4596 | 0.4596 | 0.4596 | 0.4368 | 600 |
| 15 mar 2024 | 0.4687 | 0.4961 | 0.4687 | 0.4961 | 0.4715 | 12,800 |
| 14 mar 2024 | 0.4720 | 0.4876 | 0.4720 | 0.4876 | 0.4634 | 6,600 |
| 13 mar 2024 | 0.4663 | 0.4663 | 0.4663 | 0.4663 | 0.4431 | 1,200 |
| 12 mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4181 | 1,000 |
| 11 mar 2024 | 0.4585 | 0.4585 | 0.4585 | 0.4585 | 0.4357 | 500 |
| 08 mar 2024 | 0.4608 | 0.4608 | 0.4608 | 0.4608 | 0.4379 | - |
| 07 mar 2024 | 0.4608 | 0.4608 | 0.4608 | 0.4608 | 0.4379 | - |
| 06 mar 2024 | 0.4608 | 0.4608 | 0.4608 | 0.4608 | 0.4379 | - |
| 05 mar 2024 | 0.4500 | 0.4608 | 0.4500 | 0.4608 | 0.4379 | 3,900 |
| 04 mar 2024 | 0.4454 | 0.4454 | 0.4400 | 0.4400 | 0.4181 | 1,700 |
| 01 mar 2024 | 0.4459 | 0.4459 | 0.4459 | 0.4459 | 0.4237 | 600 |
| 29 feb 2024 | 0.4457 | 0.4457 | 0.4457 | 0.4457 | 0.4236 | 700 |
| 28 feb 2024 | 0.4525 | 0.4525 | 0.4525 | 0.4525 | 0.4300 | 100 |
| 27 feb 2024 | 0.4508 | 0.4508 | 0.4508 | 0.4508 | 0.4284 | - |
| 26 feb 2024 | 0.4508 | 0.4508 | 0.4508 | 0.4508 | 0.4284 | - |
| 23 feb 2024 | 0.4508 | 0.4508 | 0.4508 | 0.4508 | 0.4284 | 900 |
| 22 feb 2024 | 0.4621 | 0.4935 | 0.4545 | 0.4545 | 0.4319 | 9,600 |
| 21 feb 2024 | 0.4632 | 0.4632 | 0.4632 | 0.4632 | 0.4402 | 700 |
| 20 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4276 | 1,000 |
| 16 feb 2024 | 0.4589 | 0.4589 | 0.4589 | 0.4589 | 0.4361 | 900 |
| 15 feb 2024 | 0.4665 | 0.4864 | 0.4665 | 0.4864 | 0.4622 | 4,700 |
| 14 feb 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4219 | 1,000 |
| 13 feb 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4219 | - |
| 12 feb 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4219 | 1,000 |
| 09 feb 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4238 | 500 |
| 08 feb 2024 | 0.4227 | 0.4227 | 0.4227 | 0.4227 | 0.4017 | 100 |
| 07 feb 2024 | 0.4342 | 0.4342 | 0.4342 | 0.4342 | 0.4126 | - |
| 06 feb 2024 | 0.4342 | 0.4342 | 0.4342 | 0.4342 | 0.4126 | - |
| 05 feb 2024 | 0.4342 | 0.4342 | 0.4342 | 0.4342 | 0.4126 | 500 |
| 02 feb 2024 | 0.4255 | 0.4439 | 0.4255 | 0.4439 | 0.4218 | 3,000 |
| 01 feb 2024 | 0.4164 | 0.4164 | 0.4164 | 0.4164 | 0.3957 | 2,300 |
| 31 ene 2024 | 0.4045 | 0.4223 | 0.4045 | 0.4223 | 0.4013 | 36,300 |
| 30 ene 2024 | 0.4312 | 0.4312 | 0.4312 | 0.4312 | 0.4098 | - |
| 29 ene 2024 | 0.3800 | 0.4312 | 0.3800 | 0.4312 | 0.4098 | 6,000 |
| 26 ene 2024 | 0.3996 | 0.3996 | 0.3996 | 0.3996 | 0.3797 | - |
| 25 ene 2024 | 0.3996 | 0.3996 | 0.3996 | 0.3996 | 0.3797 | - |
| 24 ene 2024 | 0.3996 | 0.3996 | 0.3996 | 0.3996 | 0.3797 | 5,800 |
| 23 ene 2024 | 0.4141 | 0.4141 | 0.4141 | 0.4141 | 0.3935 | - |
| 22 ene 2024 | 0.4320 | 0.4320 | 0.4141 | 0.4141 | 0.3935 | 50,000 |
| 19 ene 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4181 | 300 |
| 18 ene 2024 | 0.4225 | 0.4225 | 0.4225 | 0.4225 | 0.4015 | - |
| 17 ene 2024 | 0.4225 | 0.4225 | 0.4225 | 0.4225 | 0.4015 | - |
| 16 ene 2024 | 0.4225 | 0.4225 | 0.4225 | 0.4225 | 0.4015 | - |
| 12 ene 2024 | 0.4225 | 0.4460 | 0.4225 | 0.4225 | 0.4015 | 9,100 |
| 11 ene 2024 | 0.4150 | 0.4150 | 0.3928 | 0.3928 | 0.3733 | 6,900 |
| 10 ene 2024 | 0.4134 | 0.4134 | 0.4134 | 0.4134 | 0.3929 | 2,300 |
| 09 ene 2024 | 0.4183 | 0.4183 | 0.4183 | 0.4183 | 0.3975 | - |
| 08 ene 2024 | 0.4129 | 0.4308 | 0.4129 | 0.4183 | 0.3975 | 4,700 |
| 05 ene 2024 | 0.4036 | 0.4036 | 0.4036 | 0.4036 | 0.3836 | - |
| 04 ene 2024 | 0.4036 | 0.4036 | 0.4036 | 0.4036 | 0.3836 | 400 |
| 03 ene 2024 | 0.3927 | 0.3927 | 0.3927 | 0.3927 | 0.3732 | 2,500 |
| 02 ene 2024 | 0.3935 | 0.3935 | 0.3935 | 0.3935 | 0.3740 | 1,400 |
| 29 dic 2023 | 0.3898 | 0.3898 | 0.3898 | 0.3898 | 0.3704 | - |
| 28 dic 2023 | 0.3898 | 0.3898 | 0.3898 | 0.3898 | 0.3704 | - |
| 27 dic 2023 | 0.3898 | 0.3898 | 0.3898 | 0.3898 | 0.3704 | 600 |
| 26 dic 2023 | 0.3859 | 0.3859 | 0.3859 | 0.3859 | 0.3667 | - |
| 22 dic 2023 | 0.3859 | 0.4065 | 0.3859 | 0.3859 | 0.3667 | 3,400 |
| 21 dic 2023 | 0.3877 | 0.3877 | 0.3653 | 0.3653 | 0.3472 | 7,100 |
| 20 dic 2023 | 0.3807 | 0.3807 | 0.3807 | 0.3807 | 0.3618 | - |
| 19 dic 2023 | 0.3807 | 0.3807 | 0.3807 | 0.3807 | 0.3618 | - |
| 18 dic 2023 | 0.3807 | 0.3807 | 0.3807 | 0.3807 | 0.3618 | - |
| 15 dic 2023 | 0.3935 | 0.3935 | 0.3678 | 0.3807 | 0.3618 | 7,500 |
| 14 dic 2023 | 0.3864 | 0.3864 | 0.3864 | 0.3864 | 0.3672 | 200 |
| 13 dic 2023 | 0.3516 | 0.3516 | 0.3516 | 0.3516 | 0.3341 | 100 |
| 12 dic 2023 | 0.3573 | 0.3573 | 0.3573 | 0.3573 | 0.3396 | - |
| 11 dic 2023 | 0.3698 | 0.3698 | 0.3573 | 0.3573 | 0.3396 | 4,900 |
| *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.