Majoris Pefindo I-Grade ETF Indonesia (XMIG.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 01:58PM WIB
Periodo de tiempo:
01 oct 2021 - 01 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 sept 2022 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 200 |
| 29 sept 2022 | 206.00 | 207.00 | 206.00 | 207.00 | 207.00 | 12,600 |
| 28 sept 2022 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 2,500 |
| 27 sept 2022 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 200 |
| 26 sept 2022 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 2,600 |
| 23 sept 2022 | 209.00 | 209.00 | 208.00 | 208.00 | 208.00 | 14,700 |
| 22 sept 2022 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 50,000 |
| 21 sept 2022 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 20 sept 2022 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 51,000 |
| 19 sept 2022 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 16 sept 2022 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 15 sept 2022 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 14 sept 2022 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 13 sept 2022 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 12 sept 2022 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 09 sept 2022 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 08 sept 2022 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 07 sept 2022 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 06 sept 2022 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 100 |
| 05 sept 2022 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 02 sept 2022 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 6,600 |
| 01 sept 2022 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 31 ago 2022 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 30 ago 2022 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 2,700 |
| 29 ago 2022 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 600 |
| 26 ago 2022 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 25 ago 2022 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 24 ago 2022 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 23 ago 2022 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 22 ago 2022 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,000 |
| 19 ago 2022 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 2,600 |
| 18 ago 2022 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 16 ago 2022 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 15 ago 2022 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 3,400 |
| 12 ago 2022 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 11 ago 2022 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 10 ago 2022 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 1,000 |
| 09 ago 2022 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 400 |
| 08 ago 2022 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 1,200 |
| 05 ago 2022 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - |
| 04 ago 2022 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - |
| 03 ago 2022 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 11,000 |
| 02 ago 2022 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 10,100 |
| 01 ago 2022 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 4,700 |
| 29 jul 2022 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 51,000 |
| 28 jul 2022 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 27 jul 2022 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 2,300 |
| 26 jul 2022 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 10,000 |
| 25 jul 2022 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | 23,000 |
| 22 jul 2022 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1,700 |
| 21 jul 2022 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| 20 jul 2022 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 3,000 |
| 19 jul 2022 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| 18 jul 2022 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| 15 jul 2022 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 4,800 |
| 14 jul 2022 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| 13 jul 2022 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| 12 jul 2022 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| 11 jul 2022 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| 08 jul 2022 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| 07 jul 2022 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| 06 jul 2022 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| 05 jul 2022 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| 04 jul 2022 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| 01 jul 2022 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 300 |
| 30 jun 2022 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 100 |
| 29 jun 2022 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 28 jun 2022 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 27 jun 2022 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 24 jun 2022 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 23 jun 2022 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 22 jun 2022 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 21 jun 2022 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 20 jun 2022 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 17 jun 2022 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 16 jun 2022 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 15 jun 2022 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 14 jun 2022 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 13 jun 2022 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 100 |
| 10 jun 2022 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 09 jun 2022 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 08 jun 2022 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 07 jun 2022 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 06 jun 2022 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 03 jun 2022 | 200.00 | 201.00 | 200.00 | 201.00 | 201.00 | 25,300 |
| 02 jun 2022 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 27,000 |
| 31 may 2022 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 30 may 2022 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 25,600 |
| 27 may 2022 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 100 |
| 25 may 2022 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 24 may 2022 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 23 may 2022 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 20 may 2022 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 19 may 2022 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| 18 may 2022 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 100 |
| 17 may 2022 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 13 may 2022 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 12 may 2022 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 1,800 |
| 11 may 2022 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 2,100 |
| 10 may 2022 | 194.00 | 194.00 | 193.00 | 193.00 | 193.00 | 200 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
