Italia markets open in 8 hours 12 minutes
Dow Jones
38.886,17 +78,84 (+0,20%) Nasdaq
17.173,12 -14,78 (-0,09%) Nikkei 225
38.703,51 +213,34 (+0,55%) EUR/USD
1,0896 +0,0021 (+0,20%) Bitcoin EUR
64.982,83 -411,92 (-0,63%) CMC Crypto 200
1.476,75 -48,06 (-3,15%)
PT. Polychem Indonesia Tbk (ADMG.JK)
Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
Alla chiusura: 03:41PM WIB
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 giu 2024 | 123,0000 | 123,0000 | 118,0000 | 118,0000 | 118,0000 | 443.600 |
| 05 giu 2024 | 121,0000 | 123,0000 | 120,0000 | 123,0000 | 123,0000 | 119.400 |
| 04 giu 2024 | 128,0000 | 128,0000 | 120,0000 | 120,0000 | 120,0000 | 336.500 |
| 03 giu 2024 | 125,0000 | 127,0000 | 124,0000 | 127,0000 | 127,0000 | 30.700 |
| 31 mag 2024 | 129,0000 | 130,0000 | 125,0000 | 125,0000 | 125,0000 | 6.400 |
| 30 mag 2024 | 126,0000 | 132,0000 | 126,0000 | 127,0000 | 127,0000 | 7.100 |
| 29 mag 2024 | 128,0000 | 130,0000 | 126,0000 | 126,0000 | 126,0000 | 7.600 |
| 28 mag 2024 | 129,0000 | 129,0000 | 123,0000 | 127,0000 | 127,0000 | 185.600 |
| 27 mag 2024 | 127,0000 | 130,0000 | 126,0000 | 126,0000 | 126,0000 | 9.000 |
| 22 mag 2024 | 126,0000 | 134,0000 | 126,0000 | 130,0000 | 130,0000 | 53.600 |
| 21 mag 2024 | 126,0000 | 130,0000 | 126,0000 | 130,0000 | 130,0000 | 18.300 |
| 20 mag 2024 | 127,0000 | 130,0000 | 125,0000 | 126,0000 | 126,0000 | 108.900 |
| 17 mag 2024 | 128,0000 | 130,0000 | 125,0000 | 128,0000 | 128,0000 | 32.500 |
| 16 mag 2024 | 130,0000 | 130,0000 | 127,0000 | 128,0000 | 128,0000 | 21.800 |
| 15 mag 2024 | 128,0000 | 130,0000 | 122,0000 | 130,0000 | 130,0000 | 145.700 |
| 14 mag 2024 | 124,0000 | 128,0000 | 124,0000 | 128,0000 | 128,0000 | 149.000 |
| 13 mag 2024 | 124,0000 | 128,0000 | 121,0000 | 128,0000 | 128,0000 | 79.700 |
| 08 mag 2024 | 124,0000 | 126,0000 | 121,0000 | 125,0000 | 125,0000 | 298.600 |
| 07 mag 2024 | 124,0000 | 124,0000 | 120,0000 | 124,0000 | 124,0000 | 195.300 |
| 06 mag 2024 | 123,0000 | 125,0000 | 118,0000 | 124,0000 | 124,0000 | 466.400 |
| 03 mag 2024 | 125,0000 | 126,0000 | 118,0000 | 118,0000 | 118,0000 | 189.000 |
| 02 mag 2024 | 125,0000 | 130,0000 | 120,0000 | 121,0000 | 121,0000 | 919.200 |
| 30 apr 2024 | 122,0000 | 129,0000 | 119,0000 | 125,0000 | 125,0000 | 290.300 |
| 29 apr 2024 | 118,0000 | 131,0000 | 116,0000 | 122,0000 | 122,0000 | 241.300 |
| 26 apr 2024 | 121,0000 | 121,0000 | 118,0000 | 120,0000 | 120,0000 | 1.017.200 |
| 25 apr 2024 | 122,0000 | 123,0000 | 120,0000 | 120,0000 | 120,0000 | 155.600 |
| 24 apr 2024 | 119,0000 | 135,0000 | 119,0000 | 122,0000 | 122,0000 | 275.600 |
| 23 apr 2024 | 122,0000 | 124,0000 | 120,0000 | 120,0000 | 120,0000 | 172.300 |
| 22 apr 2024 | 122,0000 | 123,0000 | 120,0000 | 122,0000 | 122,0000 | 152.500 |
| 19 apr 2024 | 126,0000 | 126,0000 | 120,0000 | 120,0000 | 120,0000 | 143.900 |
| 18 apr 2024 | 126,0000 | 128,0000 | 123,0000 | 126,0000 | 126,0000 | 232.600 |
| 17 apr 2024 | 128,0000 | 132,0000 | 127,0000 | 127,0000 | 127,0000 | 72.200 |
| 16 apr 2024 | 131,0000 | 131,0000 | 126,0000 | 130,0000 | 130,0000 | 582.000 |
| 05 apr 2024 | 132,0000 | 132,0000 | 130,0000 | 131,0000 | 131,0000 | 703.800 |
| 04 apr 2024 | 133,0000 | 133,0000 | 130,0000 | 131,0000 | 131,0000 | 12.400 |
| 03 apr 2024 | 131,0000 | 132,0000 | 129,0000 | 132,0000 | 132,0000 | 128.200 |
| 02 apr 2024 | 130,0000 | 132,0000 | 129,0000 | 131,0000 | 131,0000 | 326.100 |
| 01 apr 2024 | 130,0000 | 133,0000 | 129,0000 | 130,0000 | 130,0000 | 706.500 |
| 28 mar 2024 | 131,0000 | 133,0000 | 131,0000 | 133,0000 | 133,0000 | 83.100 |
| 27 mar 2024 | 135,0000 | 136,0000 | 130,0000 | 132,0000 | 132,0000 | 170.600 |
| 26 mar 2024 | 136,0000 | 136,0000 | 131,0000 | 135,0000 | 135,0000 | 267.700 |
| 25 mar 2024 | 136,0000 | 136,0000 | 132,0000 | 135,0000 | 135,0000 | 50.800 |
| 22 mar 2024 | 135,0000 | 136,0000 | 133,0000 | 136,0000 | 136,0000 | 19.400 |
| 21 mar 2024 | 133,0000 | 137,0000 | 133,0000 | 135,0000 | 135,0000 | 150.600 |
| 20 mar 2024 | 132,0000 | 135,0000 | 132,0000 | 133,0000 | 133,0000 | 103.300 |
| 19 mar 2024 | 133,0000 | 135,0000 | 130,0000 | 134,0000 | 134,0000 | 431.200 |
| 18 mar 2024 | 134,0000 | 137,0000 | 132,0000 | 136,0000 | 136,0000 | 73.500 |
| 15 mar 2024 | 135,0000 | 135,0000 | 129,0000 | 134,0000 | 134,0000 | 422.200 |
| 14 mar 2024 | 132,0000 | 138,0000 | 132,0000 | 134,0000 | 134,0000 | 418.900 |
| 13 mar 2024 | 135,0000 | 136,0000 | 133,0000 | 133,0000 | 133,0000 | 355.000 |
| 08 mar 2024 | 137,0000 | 138,0000 | 133,0000 | 135,0000 | 135,0000 | 41.700 |
| 07 mar 2024 | 136,0000 | 137,0000 | 133,0000 | 136,0000 | 136,0000 | 224.200 |
| 06 mar 2024 | 137,0000 | 139,0000 | 135,0000 | 137,0000 | 137,0000 | 165.000 |
| 05 mar 2024 | 135,0000 | 138,0000 | 135,0000 | 137,0000 | 137,0000 | 99.600 |
| 04 mar 2024 | 134,0000 | 140,0000 | 134,0000 | 136,0000 | 136,0000 | 82.700 |
| 01 mar 2024 | 139,0000 | 139,0000 | 134,0000 | 136,0000 | 136,0000 | 36.400 |
| 29 feb 2024 | 136,0000 | 137,0000 | 134,0000 | 136,0000 | 136,0000 | 32.300 |
| 28 feb 2024 | 136,0000 | 138,0000 | 134,0000 | 136,0000 | 136,0000 | 175.600 |
| 27 feb 2024 | 137,0000 | 138,0000 | 132,0000 | 134,0000 | 134,0000 | 395.700 |
| 26 feb 2024 | 140,0000 | 145,0000 | 137,0000 | 138,0000 | 138,0000 | 218.400 |
| 23 feb 2024 | 142,0000 | 142,0000 | 138,0000 | 140,0000 | 140,0000 | 46.900 |
| 22 feb 2024 | 140,0000 | 141,0000 | 138,0000 | 140,0000 | 140,0000 | 152.300 |
| 21 feb 2024 | 138,0000 | 142,0000 | 137,0000 | 140,0000 | 140,0000 | 605.200 |
| 20 feb 2024 | 137,0000 | 142,0000 | 135,0000 | 137,0000 | 137,0000 | 253.100 |
| 19 feb 2024 | 137,0000 | 138,0000 | 135,0000 | 137,0000 | 137,0000 | 14.000 |
| 16 feb 2024 | 138,0000 | 138,0000 | 136,0000 | 136,0000 | 136,0000 | 16.000 |
| 15 feb 2024 | 138,0000 | 140,0000 | 136,0000 | 136,0000 | 136,0000 | 226.300 |
| 13 feb 2024 | 136,0000 | 140,0000 | 135,0000 | 138,0000 | 138,0000 | 260.000 |
| 12 feb 2024 | 133,0000 | 136,0000 | 131,0000 | 136,0000 | 136,0000 | 150.000 |
| 07 feb 2024 | 135,0000 | 137,0000 | 133,0000 | 134,0000 | 134,0000 | 225.200 |
| 06 feb 2024 | 137,0000 | 137,0000 | 132,0000 | 135,0000 | 135,0000 | 76.800 |
| 05 feb 2024 | 138,0000 | 139,0000 | 135,0000 | 137,0000 | 137,0000 | 86.200 |
| 02 feb 2024 | 138,0000 | 139,0000 | 135,0000 | 138,0000 | 138,0000 | 158.900 |
| 01 feb 2024 | 136,0000 | 139,0000 | 135,0000 | 135,0000 | 135,0000 | 44.700 |
| 31 gen 2024 | 136,0000 | 139,0000 | 136,0000 | 136,0000 | 136,0000 | 7.100 |
| 30 gen 2024 | 136,0000 | 139,0000 | 135,0000 | 136,0000 | 136,0000 | 47.600 |
| 29 gen 2024 | 137,0000 | 141,0000 | 136,0000 | 136,0000 | 136,0000 | 178.300 |
| 26 gen 2024 | 140,0000 | 142,0000 | 137,0000 | 137,0000 | 137,0000 | 10.000 |
| 25 gen 2024 | 132,0000 | 141,0000 | 132,0000 | 140,0000 | 140,0000 | 254.000 |
| 24 gen 2024 | 137,0000 | 140,0000 | 129,0000 | 132,0000 | 132,0000 | 281.700 |
| 23 gen 2024 | 139,0000 | 139,0000 | 137,0000 | 137,0000 | 137,0000 | 28.300 |
| 22 gen 2024 | 141,0000 | 141,0000 | 136,0000 | 139,0000 | 139,0000 | 126.500 |
| 19 gen 2024 | 141,0000 | 141,0000 | 138,0000 | 138,0000 | 138,0000 | 65.000 |
| 18 gen 2024 | 142,0000 | 142,0000 | 139,0000 | 141,0000 | 141,0000 | 99.300 |
| 17 gen 2024 | 139,0000 | 145,0000 | 138,0000 | 142,0000 | 142,0000 | 482.000 |
| 16 gen 2024 | 137,0000 | 140,0000 | 136,0000 | 139,0000 | 139,0000 | 146.100 |
| 15 gen 2024 | 135,0000 | 137,0000 | 134,0000 | 137,0000 | 137,0000 | 462.000 |
| 12 gen 2024 | 137,0000 | 139,0000 | 135,0000 | 135,0000 | 135,0000 | 476.700 |
| 11 gen 2024 | 138,0000 | 140,0000 | 134,0000 | 136,0000 | 136,0000 | 264.300 |
| 10 gen 2024 | 136,0000 | 140,0000 | 134,0000 | 135,0000 | 135,0000 | 411.000 |
| 09 gen 2024 | 139,0000 | 144,0000 | 132,0000 | 136,0000 | 136,0000 | 493.300 |
| 08 gen 2024 | 140,0000 | 141,0000 | 134,0000 | 137,0000 | 137,0000 | 291.800 |
| 05 gen 2024 | 140,0000 | 155,0000 | 138,0000 | 140,0000 | 140,0000 | 4.320.600 |
| 04 gen 2024 | 135,0000 | 145,0000 | 135,0000 | 139,0000 | 139,0000 | 1.327.400 |
| 03 gen 2024 | 137,0000 | 138,0000 | 134,0000 | 137,0000 | 137,0000 | 135.200 |
| 02 gen 2024 | 134,0000 | 138,0000 | 134,0000 | 136,0000 | 136,0000 | 48.200 |
| 29 dic 2023 | 133,0000 | 139,0000 | 130,0000 | 137,0000 | 137,0000 | 378.500 |
| 28 dic 2023 | 133,0000 | 136,0000 | 130,0000 | 133,0000 | 133,0000 | 203.600 |
| 27 dic 2023 | 135,0000 | 137,0000 | 131,0000 | 133,0000 | 133,0000 | 275.500 |
| 22 dic 2023 | 139,0000 | 139,0000 | 134,0000 | 136,0000 | 136,0000 | 170.700 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.