U.S. markets open in 7 hours 20 minutes
F S&P 500
5,158.00 +3.25 (+0.06%) F Dow Jones
38,860.00 +28.00 (+0.07%) F Nasdaq
17,996.75 -4.00 (-0.02%) E-mini Russell 2000 Index Futur
2,052.30 +6.50 (+0.32%) Petróleo
78.57 +0.46 (+0.59%) Oro
2,322.50 +13.90 (+0.60%)
PT Astra International Tbk (PTAIF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:55PM EDT
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 |
|---|---|---|---|---|---|---|
| 02 may 2024 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | - |
| 01 may 2024 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | - |
| 30 abr 2024 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | - |
| 29 abr 2024 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | - |
| 26 abr 2024 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | - |
| 25 abr 2024 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | - |
| 24 abr 2024 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | - |
| 23 abr 2024 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | - |
| 22 abr 2024 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | - |
| 19 abr 2024 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | - |
| 18 abr 2024 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | - |
| 17 abr 2024 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | - |
| 16 abr 2024 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | - |
| 15 abr 2024 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | - |
| 12 abr 2024 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | 1,600 |
| 11 abr 2024 | 0.3211 | 0.3211 | 0.3159 | 0.3159 | 0.3159 | 2,300 |
| 10 abr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 09 abr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 08 abr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 05 abr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 1,000,000 |
| 04 abr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 03 abr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 02 abr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 01 abr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 28 mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 27 mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 26 mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 25 mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 22 mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 21 mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 20 mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 200,000 |
| 19 mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 18 mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 15,000 |
| 15 mar 2024 | 0.3094 | 0.3094 | 0.3094 | 0.3094 | 0.3094 | - |
| 14 mar 2024 | 0.3094 | 0.3094 | 0.3094 | 0.3094 | 0.3094 | - |
| 13 mar 2024 | 0.3094 | 0.3094 | 0.3094 | 0.3094 | 0.3094 | - |
| 12 mar 2024 | 0.3094 | 0.3094 | 0.3094 | 0.3094 | 0.3094 | - |
| 11 mar 2024 | 0.3094 | 0.3094 | 0.3094 | 0.3094 | 0.3094 | - |
| 08 mar 2024 | 0.3094 | 0.3094 | 0.3094 | 0.3094 | 0.3094 | 5,000 |
| 07 mar 2024 | 0.3094 | 0.3094 | 0.3094 | 0.3094 | 0.3094 | 2,000 |
| 06 mar 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 11,500 |
| 05 mar 2024 | 0.3099 | 0.3099 | 0.3099 | 0.3099 | 0.3099 | - |
| 04 mar 2024 | 0.3099 | 0.3099 | 0.3099 | 0.3099 | 0.3099 | - |
| 01 mar 2024 | 0.3099 | 0.3099 | 0.3099 | 0.3099 | 0.3099 | - |
| 29 feb 2024 | 0.3099 | 0.3099 | 0.3099 | 0.3099 | 0.3099 | - |
| 28 feb 2024 | 0.3099 | 0.3099 | 0.3099 | 0.3099 | 0.3099 | - |
| 27 feb 2024 | 0.3099 | 0.3099 | 0.3099 | 0.3099 | 0.3099 | - |
| 26 feb 2024 | 0.3099 | 0.3099 | 0.3099 | 0.3099 | 0.3099 | - |
| 23 feb 2024 | 0.3099 | 0.3099 | 0.3099 | 0.3099 | 0.3099 | - |
| 22 feb 2024 | 0.3099 | 0.3099 | 0.3099 | 0.3099 | 0.3099 | 400 |
| 21 feb 2024 | 0.3431 | 0.3431 | 0.3431 | 0.3431 | 0.3431 | - |
| 20 feb 2024 | 0.3431 | 0.3431 | 0.3431 | 0.3431 | 0.3431 | 100 |
| 16 feb 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 15 feb 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 14 feb 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 13 feb 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 12 feb 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 09 feb 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 08 feb 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 07 feb 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 06 feb 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 05 feb 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 02 feb 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 01 feb 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 31 ene 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 30 ene 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 29 ene 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 26 ene 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 25 ene 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 24 ene 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 23 ene 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 22 ene 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 19 ene 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 18 ene 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 40,600 |
| 17 ene 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 16 ene 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 12 ene 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 11 ene 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 10 ene 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 09 ene 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 08 ene 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 05 ene 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 04 ene 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 03 ene 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 02 ene 2024 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 29 dic 2023 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 5,800 |
| 28 dic 2023 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 27 dic 2023 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 26 dic 2023 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 22 dic 2023 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 21 dic 2023 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 20 dic 2023 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 19 dic 2023 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 7,562,000 |
| 18 dic 2023 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 15 dic 2023 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 14 dic 2023 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 13 dic 2023 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 482,200 |
| 12 dic 2023 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 11 dic 2023 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| 08 dic 2023 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | 0.3526 | - |
| *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.