DIRE Ciptadana Properti Ritel Indonesia (XCIS.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 02:59PM WIB
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1,200 |
| 29 abr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 100 |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2,700 |
| 24 abr 2024 | 53.00 | 60.00 | 53.00 | 60.00 | 60.00 | 2,100 |
| 23 abr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1,000 |
| 22 abr 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 3,200 |
| 19 abr 2024 | 51.00 | 57.00 | 51.00 | 55.00 | 55.00 | 2,800 |
| 18 abr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 100 |
| 17 abr 2024 | 56.00 | 57.00 | 38.00 | 56.00 | 56.00 | 7,900 |
| 16 abr 2024 | - | - | - | - | - | - |
| 05 abr 2024 | 39.00 | 56.00 | 39.00 | 56.00 | 56.00 | 500 |
| 04 abr 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 1,000 |
| 03 abr 2024 | - | - | - | - | - | - |
| 02 abr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1,700 |
| 01 abr 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 200 |
| 28 mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 100 |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 500 |
| 25 mar 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 400 |
| 22 mar 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 800 |
| 21 mar 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1,600 |
| 20 mar 2024 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 4,500 |
| 19 mar 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 200 |
| 18 mar 2024 | 56.00 | 56.00 | 52.00 | 56.00 | 56.00 | 3,100 |
| 15 mar 2024 | 54.00 | 55.00 | 45.00 | 45.00 | 45.00 | 2,300 |
| 14 mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 400 |
| 13 mar 2024 | 55.00 | 56.00 | 53.00 | 53.00 | 53.00 | 2,700 |
| 08 mar 2024 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1,600 |
| 07 mar 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1,500 |
| 06 mar 2024 | 50.00 | 55.00 | 50.00 | 54.00 | 54.00 | 900 |
| 05 mar 2024 | 56.00 | 58.00 | 52.00 | 55.00 | 55.00 | 14,700 |
| 04 mar 2024 | 58.00 | 58.00 | 55.00 | 57.00 | 57.00 | 14,900 |
| 01 mar 2024 | 61.00 | 61.00 | 55.00 | 57.00 | 57.00 | 38,500 |
| 29 feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 100 |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | - | - | - | - | - | - |
| 26 feb 2024 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 300 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 400 |
| 21 feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 100 |
| 20 feb 2024 | 40.00 | 58.00 | 40.00 | 53.00 | 53.00 | 1,200 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 55.00 | 59.00 | 55.00 | 59.00 | 59.00 | 300 |
| 15 feb 2024 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 5,400 |
| 13 feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 100 |
| 12 feb 2024 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 4,600 |
| 07 feb 2024 | 59.00 | 59.00 | 42.00 | 58.00 | 58.00 | 400 |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 42.00 | 58.00 | 42.00 | 58.00 | 58.00 | 300 |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 ene 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 700 |
| 30 ene 2024 | - | - | - | - | - | - |
| 29 ene 2024 | - | - | - | - | - | - |
| 26 ene 2024 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 2,400 |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 1,500 |
| 19 ene 2024 | - | - | - | - | - | - |
| 18 ene 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 700 |
| 17 ene 2024 | 60.00 | 60.00 | 56.00 | 59.00 | 59.00 | 2,100 |
| 16 ene 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 200 |
| 15 ene 2024 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 1,200 |
| 12 ene 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 5,100 |
| 11 ene 2024 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | 700 |
| 10 ene 2024 | - | - | - | - | - | - |
| 09 ene 2024 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 1,900 |
| 08 ene 2024 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 21,300 |
| 05 ene 2024 | 57.00 | 61.00 | 57.00 | 61.00 | 61.00 | 200 |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | 59.00 | 59.00 | 55.00 | 57.00 | 57.00 | 6,700 |
| 02 ene 2024 | 62.00 | 63.00 | 59.00 | 59.00 | 59.00 | 4,900 |
| 29 dic 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 100 |
| 28 dic 2023 | 59.00 | 61.00 | 57.00 | 58.00 | 58.00 | 1,000 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | - | - | - | - | - | - |
| 21 dic 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 100 |
| 20 dic 2023 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | 300 |
| 19 dic 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 100 |
| 18 dic 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 100 |
| 15 dic 2023 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 300 |
| 14 dic 2023 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 500 |
| 13 dic 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 100 |
| 12 dic 2023 | 59.00 | 59.00 | 48.00 | 59.00 | 59.00 | 1,600 |
| 11 dic 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 500 |
| 08 dic 2023 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 1,400 |
| 07 dic 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 5,700 |
| 06 dic 2023 | - | - | - | - | - | - |
| 05 dic 2023 | 59.00 | 60.00 | 53.00 | 60.00 | 60.00 | 4,000 |
| 04 dic 2023 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | 5,300 |
| 01 dic 2023 | 60.00 | 60.00 | 51.00 | 59.00 | 59.00 | 2,700 |
| 01 dic 2023 | 0.0895 Dividendo | |||||
| 30 nov 2023 | 69.00 | 69.00 | 60.00 | 60.00 | 59.91 | 16,900 |
| 29 nov 2023 | 63.00 | 63.00 | 59.00 | 63.00 | 62.91 | 4,000 |
| 28 nov 2023 | 62.00 | 63.00 | 62.00 | 63.00 | 62.91 | 3,900 |
| 27 nov 2023 | 60.00 | 61.00 | 60.00 | 61.00 | 60.91 | 200 |
| 24 nov 2023 | 62.00 | 63.00 | 59.00 | 62.00 | 61.91 | 3,400 |
| 23 nov 2023 | 62.00 | 64.00 | 62.00 | 64.00 | 63.90 | 5,000 |
| *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.