XCIS.JK - DIRE Ciptadana Properti Ritel Indonesia
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 jun 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 600 |
| 08 jun 2023 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 5,200 |
| 07 jun 2023 | 54.00 | 68.00 | 54.00 | 60.00 | 60.00 | 26,000 |
| 06 jun 2023 | 60.00 | 64.00 | 60.00 | 62.00 | 62.00 | 5,700 |
| 05 jun 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 100 |
| 31 may 2023 | - | - | - | - | - | - |
| 30 may 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 400 |
| 29 may 2023 | - | - | - | - | - | - |
| 26 may 2023 | 59.00 | 64.00 | 59.00 | 64.00 | 64.00 | 1,000 |
| 25 may 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 100 |
| 24 may 2023 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | 300 |
| 23 may 2023 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | 5,800 |
| 22 may 2023 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1,300 |
| 19 may 2023 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 300 |
| 17 may 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 10,400 |
| 16 may 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 300 |
| 15 may 2023 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1,300 |
| 12 may 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 100 |
| 11 may 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 800 |
| 10 may 2023 | 60.00 | 70.00 | 60.00 | 62.00 | 62.00 | 73,900 |
| 09 may 2023 | 70.00 | 70.00 | 60.00 | 62.00 | 62.00 | 15,500 |
| 08 may 2023 | 67.00 | 67.00 | 62.00 | 64.00 | 64.00 | 1,600 |
| 05 may 2023 | 75.00 | 75.00 | 62.00 | 64.00 | 64.00 | 2,700 |
| 04 may 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 7,100 |
| 03 may 2023 | 64.00 | 69.00 | 64.00 | 69.00 | 69.00 | 400 |
| 02 may 2023 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | 7,600 |
| 28 abr 2023 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | 5,000 |
| 27 abr 2023 | 64.00 | 83.00 | 61.00 | 70.00 | 70.00 | 65,000 |
| 26 abr 2023 | 60.00 | 64.00 | 60.00 | 64.00 | 64.00 | 2,300 |
| 18 abr 2023 | 64.00 | 64.00 | 61.00 | 63.00 | 63.00 | 15,300 |
| 17 abr 2023 | 69.00 | 69.00 | 62.00 | 64.00 | 64.00 | 13,100 |
| 14 abr 2023 | 67.00 | 68.00 | 65.00 | 65.00 | 65.00 | 3,700 |
| 13 abr 2023 | 64.00 | 67.00 | 63.00 | 67.00 | 67.00 | 3,400 |
| 12 abr 2023 | 64.00 | 71.00 | 63.00 | 67.00 | 67.00 | 17,700 |
| 11 abr 2023 | 62.00 | 68.00 | 62.00 | 67.00 | 67.00 | 6,600 |
| 10 abr 2023 | 68.00 | 69.00 | 64.00 | 65.00 | 65.00 | 5,300 |
| 06 abr 2023 | 77.00 | 77.00 | 66.00 | 68.00 | 68.00 | 51,200 |
| 05 abr 2023 | 75.00 | 75.00 | 70.00 | 70.00 | 70.00 | 3,900 |
| 04 abr 2023 | 70.00 | 91.00 | 64.00 | 75.00 | 75.00 | 50,300 |
| 03 abr 2023 | 67.00 | 73.00 | 63.00 | 68.00 | 68.00 | 58,500 |
| 31 mar 2023 | 71.00 | 75.00 | 67.00 | 67.00 | 67.00 | 19,600 |
| 30 mar 2023 | 66.00 | 80.00 | 66.00 | 72.00 | 72.00 | 25,000 |
| 29 mar 2023 | 83.00 | 83.00 | 68.00 | 68.00 | 68.00 | 9,000 |
| 28 mar 2023 | 72.00 | 75.00 | 70.00 | 70.00 | 70.00 | 5,400 |
| 27 mar 2023 | 73.00 | 74.00 | 69.00 | 72.00 | 72.00 | 5,200 |
| 24 mar 2023 | 76.00 | 76.00 | 70.00 | 73.00 | 73.00 | 14,500 |
| 21 mar 2023 | 63.00 | 88.00 | 62.00 | 75.00 | 75.00 | 53,800 |
| 20 mar 2023 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | 11,600 |
| 17 mar 2023 | 66.00 | 80.00 | 66.00 | 69.00 | 69.00 | 5,400 |
| 16 mar 2023 | 76.00 | 81.00 | 68.00 | 69.00 | 69.00 | 30,100 |
| 15 mar 2023 | 77.00 | 77.00 | 72.00 | 72.00 | 72.00 | 23,700 |
| 14 mar 2023 | 74.00 | 86.00 | 69.00 | 77.00 | 77.00 | 68,000 |
| 13 mar 2023 | 79.00 | 86.00 | 74.00 | 74.00 | 74.00 | 14,800 |
| 10 mar 2023 | 71.00 | 89.00 | 68.00 | 79.00 | 79.00 | 42,600 |
| 09 mar 2023 | 76.00 | 88.00 | 71.00 | 71.00 | 71.00 | 51,900 |
| 08 mar 2023 | 70.00 | 85.00 | 66.00 | 76.00 | 76.00 | 159,400 |
| 07 mar 2023 | 70.00 | 96.00 | 70.00 | 70.00 | 70.00 | 39,200 |
| 06 mar 2023 | 80.00 | 80.00 | 75.00 | 75.00 | 75.00 | 18,000 |
| 03 mar 2023 | 92.00 | 92.00 | 80.00 | 80.00 | 80.00 | 35,100 |
| 02 mar 2023 | 62.00 | 86.00 | 62.00 | 86.00 | 86.00 | 164,400 |
| 01 mar 2023 | 60.00 | 73.00 | 60.00 | 65.00 | 65.00 | 27,900 |
| 28 feb 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 100 |
| 27 feb 2023 | 66.00 | 66.00 | 62.00 | 62.00 | 62.00 | 1,300 |
| 24 feb 2023 | 64.00 | 66.00 | 64.00 | 64.00 | 64.00 | 5,200 |
| 23 feb 2023 | 65.00 | 69.00 | 65.00 | 66.00 | 66.00 | 2,500 |
| 22 feb 2023 | 67.00 | 68.00 | 64.00 | 68.00 | 68.00 | 4,000 |
| 21 feb 2023 | 74.00 | 78.00 | 68.00 | 68.00 | 68.00 | 15,300 |
| 20 feb 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 200 |
| 17 feb 2023 | 71.00 | 72.00 | 69.00 | 71.00 | 71.00 | 2,300 |
| 16 feb 2023 | 73.00 | 75.00 | 69.00 | 73.00 | 73.00 | 6,800 |
| 15 feb 2023 | 68.00 | 74.00 | 68.00 | 74.00 | 74.00 | 16,200 |
| 14 feb 2023 | 69.00 | 75.00 | 68.00 | 73.00 | 73.00 | 3,800 |
| 13 feb 2023 | 62.00 | 81.00 | 62.00 | 73.00 | 73.00 | 40,200 |
| 10 feb 2023 | 63.00 | 83.00 | 63.00 | 65.00 | 65.00 | 74,700 |
| 09 feb 2023 | 66.00 | 67.00 | 64.00 | 67.00 | 67.00 | 1,400 |
| 08 feb 2023 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 3,200 |
| 07 feb 2023 | 69.00 | 70.00 | 65.00 | 67.00 | 67.00 | 49,700 |
| 06 feb 2023 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 2,400 |
| 03 feb 2023 | 75.00 | 75.00 | 69.00 | 70.00 | 70.00 | 6,500 |
| 02 feb 2023 | - | - | - | - | - | - |
| 01 feb 2023 | 70.00 | 74.00 | 70.00 | 74.00 | 74.00 | 1,800 |
| 31 ene 2023 | 75.00 | 75.00 | 70.00 | 70.00 | 70.00 | 5,300 |
| 30 ene 2023 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | 3,400 |
| 27 ene 2023 | 75.00 | 82.00 | 70.00 | 74.00 | 74.00 | 14,300 |
| 26 ene 2023 | 78.00 | 78.00 | 74.00 | 74.00 | 74.00 | 2,000 |
| 25 ene 2023 | 78.00 | 79.00 | 74.00 | 77.00 | 77.00 | 14,100 |
| 24 ene 2023 | 78.00 | 78.00 | 73.00 | 74.00 | 74.00 | 500 |
| 20 ene 2023 | 79.00 | 81.00 | 77.00 | 77.00 | 77.00 | 5,400 |
| 19 ene 2023 | 78.00 | 94.00 | 77.00 | 82.00 | 82.00 | 7,900 |
| 18 ene 2023 | 71.00 | 85.00 | 70.00 | 82.00 | 82.00 | 47,200 |
| 17 ene 2023 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | 1,700 |
| 16 ene 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1,200 |
| 13 ene 2023 | 91.00 | 91.00 | 80.00 | 80.00 | 80.00 | 6,900 |
| 12 ene 2023 | 94.00 | 94.00 | 75.00 | 77.00 | 77.00 | 43,800 |
| 11 ene 2023 | 81.00 | 81.00 | 76.00 | 80.00 | 80.00 | 13,100 |
| 10 ene 2023 | 78.00 | 95.00 | 78.00 | 81.00 | 81.00 | 11,700 |
| 09 ene 2023 | 82.00 | 82.00 | 78.00 | 81.00 | 81.00 | 5,500 |
| 06 ene 2023 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | 200 |
| 05 ene 2023 | 81.00 | 86.00 | 80.00 | 80.00 | 80.00 | 21,000 |
| 04 ene 2023 | 79.00 | 88.00 | 79.00 | 86.00 | 86.00 | 20,800 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.