Majoris Pefindo I-Grade ETF Indonesia (XMIG.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:00PM WIB
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 20,000 |
| 23 abr 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 20,000 |
| 22 abr 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 20,000 |
| 19 abr 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 20,000 |
| 18 abr 2024 | 239.00 | 242.00 | 239.00 | 242.00 | 242.00 | 12,700 |
| 17 abr 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 200 |
| 16 abr 2024 | 241.00 | 241.00 | 239.00 | 240.00 | 240.00 | 30,600 |
| 05 abr 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - |
| 04 abr 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 200 |
| 03 abr 2024 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | 40,000 |
| 02 abr 2024 | 244.00 | 246.00 | 244.00 | 246.00 | 246.00 | 5,300 |
| 01 abr 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 200 |
| 28 mar 2024 | 253.00 | 253.00 | 252.00 | 252.00 | 252.00 | 20,300 |
| 27 mar 2024 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 300 |
| 26 mar 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
| 25 mar 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
| 22 mar 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
| 21 mar 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 200 |
| 20 mar 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 200 |
| 19 mar 2024 | 251.00 | 254.00 | 251.00 | 253.00 | 253.00 | 4,900 |
| 18 mar 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 200 |
| 15 mar 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 200 |
| 14 mar 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 200 |
| 13 mar 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 200 |
| 08 mar 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 200 |
| 07 mar 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 200 |
| 06 mar 2024 | 245.00 | 247.00 | 245.00 | 247.00 | 247.00 | 300 |
| 05 mar 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 200 |
| 04 mar 2024 | 245.00 | 246.00 | 245.00 | 246.00 | 246.00 | 300 |
| 01 mar 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 20,000 |
| 29 feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 40,000 |
| 28 feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| 27 feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 20,000 |
| 26 feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 200 |
| 23 feb 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 200 |
| 22 feb 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 200 |
| 21 feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 200 |
| 20 feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 20,000 |
| 19 feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 20,000 |
| 16 feb 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 20,000 |
| 15 feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 200 |
| 13 feb 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 200 |
| 12 feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 200 |
| 07 feb 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 200 |
| 06 feb 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
| 05 feb 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 200 |
| 02 feb 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 20,000 |
| 01 feb 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
| 31 ene 2024 | 240.00 | 241.00 | 240.00 | 241.00 | 241.00 | 12,400 |
| 30 ene 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 20,000 |
| 29 ene 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 200 |
| 26 ene 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 20,000 |
| 25 ene 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 21,100 |
| 24 ene 2024 | 238.00 | 238.00 | 237.00 | 237.00 | 237.00 | 25,000 |
| 23 ene 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 20,000 |
| 22 ene 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 20,000 |
| 19 ene 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 20,000 |
| 18 ene 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 20,000 |
| 17 ene 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| 16 ene 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 20,000 |
| 15 ene 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 20,000 |
| 12 ene 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 20,000 |
| 11 ene 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 10 ene 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 20,000 |
| 09 ene 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 20,000 |
| 08 ene 2024 | 243.00 | 243.00 | 238.00 | 238.00 | 238.00 | 20,300 |
| 05 ene 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 20,000 |
| 04 ene 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - |
| 03 ene 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 20,000 |
| 02 ene 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 20,000 |
| 29 dic 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 20,000 |
| 28 dic 2023 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 200 |
| 27 dic 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 200 |
| 22 dic 2023 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 21 dic 2023 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 200 |
| 20 dic 2023 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 200 |
| 19 dic 2023 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 20,000 |
| 18 dic 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 20,000 |
| 15 dic 2023 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 20,000 |
| 14 dic 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 20,000 |
| 13 dic 2023 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 20,000 |
| 12 dic 2023 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 20,500 |
| 11 dic 2023 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 20,000 |
| 08 dic 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 20,000 |
| 07 dic 2023 | 224.00 | 225.00 | 224.00 | 225.00 | 225.00 | 20,200 |
| 06 dic 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 20,000 |
| 05 dic 2023 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 20,000 |
| 04 dic 2023 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 20,000 |
| 01 dic 2023 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 20,000 |
| 30 nov 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 20,000 |
| 29 nov 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 20,000 |
| 28 nov 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 20,000 |
| 27 nov 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 20,000 |
| 24 nov 2023 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 20,000 |
| 23 nov 2023 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 20,000 |
| 22 nov 2023 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 20,000 |
| 21 nov 2023 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | 26,900 |
| 20 nov 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 17 nov 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 20,000 |
| 16 nov 2023 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
| *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.