Italia markets open in 7 hours 55 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.229,11 -44,99 (-0,12%) EUR/USD
1,0776 +0,0003 (+0,03%) Bitcoin EUR
56.899,44 +356,48 (+0,63%) CMC Crypto 200
1.268,25 -44,38 (-3,38%)
PT Argo Pantes Tbk (ARGO.JK)
Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
Alla chiusura: 04:12PM WIB
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 20.500 |
| 07 mag 2024 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 8.500 |
| 06 mag 2024 | 960,0000 | 970,0000 | 960,0000 | 970,0000 | 970,0000 | 8.500 |
| 03 mag 2024 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 8.000 |
| 02 mag 2024 | 945,0000 | 945,0000 | 945,0000 | 945,0000 | 945,0000 | 7.500 |
| 30 apr 2024 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | - |
| 29 apr 2024 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | - |
| 26 apr 2024 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | - |
| 25 apr 2024 | 955,0000 | 955,0000 | 950,0000 | 950,0000 | 950,0000 | 13.800 |
| 24 apr 2024 | 955,0000 | 955,0000 | 955,0000 | 955,0000 | 955,0000 | 12.000 |
| 23 apr 2024 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 16.000 |
| 22 apr 2024 | 955,0000 | 955,0000 | 955,0000 | 955,0000 | 955,0000 | 14.500 |
| 19 apr 2024 | 955,0000 | 955,0000 | 955,0000 | 955,0000 | 955,0000 | 500 |
| 18 apr 2024 | 960,0000 | 960,0000 | 960,0000 | 960,0000 | 960,0000 | - |
| 17 apr 2024 | 960,0000 | 960,0000 | 960,0000 | 960,0000 | 960,0000 | 300 |
| 16 apr 2024 | 960,0000 | 960,0000 | 960,0000 | 960,0000 | 960,0000 | - |
| 05 apr 2024 | 975,0000 | 975,0000 | 960,0000 | 960,0000 | 960,0000 | 19.700 |
| 04 apr 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 300 |
| 03 apr 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | - |
| 02 apr 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | - |
| 01 apr 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 100 |
| 28 mar 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | - |
| 27 mar 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 100 |
| 26 mar 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | - |
| 25 mar 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 200 |
| 22 mar 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 29.100 |
| 21 mar 2024 | 985,0000 | 985,0000 | 985,0000 | 985,0000 | 985,0000 | 200 |
| 20 mar 2024 | 985,0000 | 985,0000 | 985,0000 | 985,0000 | 985,0000 | 200 |
| 19 mar 2024 | 985,0000 | 985,0000 | 985,0000 | 985,0000 | 985,0000 | 23.200 |
| 18 mar 2024 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 12.800 |
| 15 mar 2024 | 965,0000 | 965,0000 | 965,0000 | 965,0000 | 965,0000 | 21.000 |
| 14 mar 2024 | 960,0000 | 960,0000 | 960,0000 | 960,0000 | 960,0000 | 11.400 |
| 13 mar 2024 | 955,0000 | 955,0000 | 955,0000 | 955,0000 | 955,0000 | 7.900 |
| 08 mar 2024 | 955,0000 | 955,0000 | 955,0000 | 955,0000 | 955,0000 | 11.700 |
| 07 mar 2024 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 10.700 |
| 06 mar 2024 | 945,0000 | 945,0000 | 945,0000 | 945,0000 | 945,0000 | - |
| 05 mar 2024 | 945,0000 | 945,0000 | 945,0000 | 945,0000 | 945,0000 | 18.000 |
| 04 mar 2024 | 940,0000 | 940,0000 | 940,0000 | 940,0000 | 940,0000 | 20.000 |
| 01 mar 2024 | 945,0000 | 945,0000 | 945,0000 | 945,0000 | 945,0000 | 1.000 |
| 29 feb 2024 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 25.700 |
| 28 feb 2024 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 30.300 |
| 27 feb 2024 | 960,0000 | 960,0000 | 960,0000 | 960,0000 | 960,0000 | 1.000 |
| 26 feb 2024 | 960,0000 | 960,0000 | 960,0000 | 960,0000 | 960,0000 | 22.100 |
| 23 feb 2024 | 960,0000 | 960,0000 | 960,0000 | 960,0000 | 960,0000 | 27.500 |
| 22 feb 2024 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 26.000 |
| 21 feb 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 2.000 |
| 20 feb 2024 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 100 |
| 19 feb 2024 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 42.000 |
| 16 feb 2024 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | - |
| 15 feb 2024 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | - |
| 13 feb 2024 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | - |
| 12 feb 2024 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | - |
| 07 feb 2024 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | - |
| 06 feb 2024 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | - |
| 05 feb 2024 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 12.100 |
| 02 feb 2024 | 965,0000 | 965,0000 | 965,0000 | 965,0000 | 965,0000 | - |
| 01 feb 2024 | 965,0000 | 965,0000 | 965,0000 | 965,0000 | 965,0000 | - |
| 31 gen 2024 | 965,0000 | 965,0000 | 965,0000 | 965,0000 | 965,0000 | 7.300 |
| 30 gen 2024 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 21.500 |
| 29 gen 2024 | 975,0000 | 975,0000 | 975,0000 | 975,0000 | 975,0000 | 21.900 |
| 26 gen 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | - |
| 25 gen 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 19.000 |
| 24 gen 2024 | 975,0000 | 975,0000 | 975,0000 | 975,0000 | 975,0000 | 1.000 |
| 23 gen 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 20.500 |
| 22 gen 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 18.000 |
| 19 gen 2024 | 985,0000 | 985,0000 | 985,0000 | 985,0000 | 985,0000 | 10.600 |
| 18 gen 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 16.500 |
| 17 gen 2024 | 990,0000 | 990,0000 | 990,0000 | 990,0000 | 990,0000 | 15.200 |
| 16 gen 2024 | 995,0000 | 995,0000 | 995,0000 | 995,0000 | 995,0000 | 14.600 |
| 15 gen 2024 | 990,0000 | 990,0000 | 990,0000 | 990,0000 | 990,0000 | 20.900 |
| 12 gen 2024 | 990,0000 | 990,0000 | 990,0000 | 990,0000 | 990,0000 | 19.700 |
| 11 gen 2024 | 985,0000 | 985,0000 | 985,0000 | 985,0000 | 985,0000 | 20.500 |
| 10 gen 2024 | 985,0000 | 985,0000 | 985,0000 | 985,0000 | 985,0000 | 13.000 |
| 09 gen 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | - |
| 08 gen 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | - |
| 05 gen 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 21.500 |
| 04 gen 2024 | 975,0000 | 975,0000 | 975,0000 | 975,0000 | 975,0000 | 13.500 |
| 03 gen 2024 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 13.500 |
| 02 gen 2024 | 960,0000 | 960,0000 | 960,0000 | 960,0000 | 960,0000 | 10.200 |
| 29 dic 2023 | 950,0000 | 960,0000 | 950,0000 | 960,0000 | 960,0000 | 38.000 |
| 28 dic 2023 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 80.000 |
| 27 dic 2023 | 975,0000 | 975,0000 | 975,0000 | 975,0000 | 975,0000 | 100.100 |
| 22 dic 2023 | 1.000,0000 | 1.000,0000 | 1.000,0000 | 1.000,0000 | 1.000,0000 | 13.400 |
| 21 dic 2023 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | - |
| 20 dic 2023 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 10.200 |
| 19 dic 2023 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 12.400 |
| 18 dic 2023 | 940,0000 | 940,0000 | 940,0000 | 940,0000 | 940,0000 | 6.100 |
| 15 dic 2023 | 935,0000 | 935,0000 | 935,0000 | 935,0000 | 935,0000 | 2.000 |
| 14 dic 2023 | 935,0000 | 935,0000 | 935,0000 | 935,0000 | 935,0000 | 15.000 |
| 13 dic 2023 | 920,0000 | 920,0000 | 920,0000 | 920,0000 | 920,0000 | 300 |
| 12 dic 2023 | 920,0000 | 920,0000 | 920,0000 | 920,0000 | 920,0000 | 11.500 |
| 11 dic 2023 | 920,0000 | 920,0000 | 920,0000 | 920,0000 | 920,0000 | 11.900 |
| 08 dic 2023 | 910,0000 | 915,0000 | 910,0000 | 915,0000 | 915,0000 | 10.100 |
| 07 dic 2023 | 910,0000 | 910,0000 | 910,0000 | 910,0000 | 910,0000 | 12.500 |
| 06 dic 2023 | 900,0000 | 900,0000 | 900,0000 | 900,0000 | 900,0000 | 11.200 |
| 05 dic 2023 | 885,0000 | 885,0000 | 885,0000 | 885,0000 | 885,0000 | 10.800 |
| 04 dic 2023 | 860,0000 | 870,0000 | 860,0000 | 870,0000 | 870,0000 | 10.100 |
| 01 dic 2023 | 840,0000 | 860,0000 | 840,0000 | 860,0000 | 860,0000 | 10.500 |
| 30 nov 2023 | 840,0000 | 840,0000 | 840,0000 | 840,0000 | 840,0000 | 11.800 |
| 29 nov 2023 | 895,0000 | 895,0000 | 860,0000 | 860,0000 | 860,0000 | 9.400 |
| *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.