Italia markets closed
Dow Jones
38.769,30 +93,62 (+0,24%) Nasdaq
16.305,51 +149,18 (+0,92%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0770 +0,0003 (+0,03%) Bitcoin EUR
58.509,82 -911,91 (-1,53%) CMC Crypto 200
1.357,15 +44,52 (+3,39%)
PT Lippo General Insurance Tbk (LPGI.JK)
Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
Alla chiusura: 03:13PM WIB
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 3.750,0000 | 3.750,0000 | 3.750,0000 | 3.750,0000 | 3.750,0000 | - |
| 03 mag 2024 | 3.740,0000 | 3.750,0000 | 3.740,0000 | 3.750,0000 | 3.750,0000 | 2.200 |
| 02 mag 2024 | 3.750,0000 | 3.750,0000 | 3.750,0000 | 3.750,0000 | 3.750,0000 | - |
| 30 apr 2024 | 3.750,0000 | 3.750,0000 | 3.750,0000 | 3.750,0000 | 3.750,0000 | 100 |
| 29 apr 2024 | 3.790,0000 | 3.790,0000 | 3.790,0000 | 3.790,0000 | 3.790,0000 | 100 |
| 26 apr 2024 | 3.720,0000 | 3.720,0000 | 3.720,0000 | 3.720,0000 | 3.720,0000 | - |
| 25 apr 2024 | 3.720,0000 | 3.720,0000 | 3.720,0000 | 3.720,0000 | 3.720,0000 | 100 |
| 24 apr 2024 | 3.740,0000 | 3.740,0000 | 3.740,0000 | 3.740,0000 | 3.740,0000 | 100 |
| 23 apr 2024 | 3.630,0000 | 3.790,0000 | 3.630,0000 | 3.790,0000 | 3.790,0000 | 400 |
| 22 apr 2024 | 3.630,0000 | 3.630,0000 | 3.630,0000 | 3.630,0000 | 3.630,0000 | - |
| 19 apr 2024 | 3.630,0000 | 3.630,0000 | 3.630,0000 | 3.630,0000 | 3.630,0000 | - |
| 18 apr 2024 | 3.630,0000 | 3.630,0000 | 3.630,0000 | 3.630,0000 | 3.630,0000 | 100 |
| 17 apr 2024 | 3.600,0000 | 3.630,0000 | 3.600,0000 | 3.630,0000 | 3.630,0000 | 200 |
| 16 apr 2024 | 3.660,0000 | 3.660,0000 | 3.660,0000 | 3.660,0000 | 3.660,0000 | 900 |
| 05 apr 2024 | 3.680,0000 | 3.680,0000 | 3.680,0000 | 3.680,0000 | 3.680,0000 | 100 |
| 04 apr 2024 | 3.780,0000 | 3.780,0000 | 3.700,0000 | 3.720,0000 | 3.720,0000 | 300 |
| 03 apr 2024 | 3.790,0000 | 3.800,0000 | 3.790,0000 | 3.800,0000 | 3.800,0000 | 1.800 |
| 02 apr 2024 | 3.790,0000 | 3.790,0000 | 3.780,0000 | 3.790,0000 | 3.790,0000 | 400 |
| 01 apr 2024 | 3.650,0000 | 3.830,0000 | 3.650,0000 | 3.810,0000 | 3.810,0000 | 1.300 |
| 28 mar 2024 | 3.660,0000 | 3.660,0000 | 3.660,0000 | 3.660,0000 | 3.660,0000 | 100 |
| 27 mar 2024 | 3.770,0000 | 3.770,0000 | 3.770,0000 | 3.770,0000 | 3.770,0000 | - |
| 26 mar 2024 | 3.770,0000 | 3.770,0000 | 3.770,0000 | 3.770,0000 | 3.770,0000 | 100 |
| 25 mar 2024 | 3.730,0000 | 3.730,0000 | 3.650,0000 | 3.650,0000 | 3.650,0000 | 2.700 |
| 22 mar 2024 | 4.100,0000 | 4.100,0000 | 3.600,0000 | 3.650,0000 | 3.650,0000 | 3.100 |
| 21 mar 2024 | 4.000,0000 | 4.000,0000 | 4.000,0000 | 4.000,0000 | 4.000,0000 | - |
| 20 mar 2024 | 4.000,0000 | 4.000,0000 | 4.000,0000 | 4.000,0000 | 4.000,0000 | - |
| 19 mar 2024 | 4.000,0000 | 4.000,0000 | 4.000,0000 | 4.000,0000 | 4.000,0000 | - |
| 18 mar 2024 | 4.000,0000 | 4.000,0000 | 4.000,0000 | 4.000,0000 | 4.000,0000 | 100 |
| 15 mar 2024 | 3.900,0000 | 3.900,0000 | 3.900,0000 | 3.900,0000 | 3.900,0000 | - |
| 14 mar 2024 | 3.900,0000 | 3.900,0000 | 3.900,0000 | 3.900,0000 | 3.900,0000 | - |
| 13 mar 2024 | 3.650,0000 | 3.900,0000 | 3.650,0000 | 3.900,0000 | 3.900,0000 | 1.500 |
| 08 mar 2024 | 3.700,0000 | 4.200,0000 | 3.660,0000 | 3.660,0000 | 3.660,0000 | 3.300 |
| 07 mar 2024 | 4.160,0000 | 4.250,0000 | 3.700,0000 | 3.700,0000 | 3.700,0000 | 7.500 |
| 06 mar 2024 | 3.900,0000 | 4.160,0000 | 3.880,0000 | 4.160,0000 | 4.160,0000 | 7.800 |
| 05 mar 2024 | 3.340,0000 | 3.340,0000 | 3.270,0000 | 3.330,0000 | 3.330,0000 | 500 |
| 04 mar 2024 | 3.270,0000 | 3.890,0000 | 3.260,0000 | 3.340,0000 | 3.340,0000 | 3.300 |
| 01 mar 2024 | 3.650,0000 | 3.930,0000 | 3.650,0000 | 3.650,0000 | 3.650,0000 | 800 |
| 29 feb 2024 | 3.650,0000 | 3.650,0000 | 3.160,0000 | 3.650,0000 | 3.650,0000 | 1.100 |
| 28 feb 2024 | 3.650,0000 | 3.650,0000 | 3.650,0000 | 3.650,0000 | 3.650,0000 | 900 |
| 27 feb 2024 | 3.060,0000 | 3.750,0000 | 3.000,0000 | 3.650,0000 | 3.650,0000 | 2.200 |
| 26 feb 2024 | 3.430,0000 | 3.430,0000 | 3.430,0000 | 3.430,0000 | 3.430,0000 | 300 |
| 23 feb 2024 | 3.250,0000 | 3.650,0000 | 3.250,0000 | 3.430,0000 | 3.430,0000 | 2.800 |
| 22 feb 2024 | 3.240,0000 | 3.500,0000 | 3.070,0000 | 3.090,0000 | 3.090,0000 | 2.000 |
| 21 feb 2024 | 3.150,0000 | 3.150,0000 | 3.150,0000 | 3.150,0000 | 3.150,0000 | 700 |
| 20 feb 2024 | 3.100,0000 | 3.100,0000 | 3.100,0000 | 3.100,0000 | 3.100,0000 | - |
| 19 feb 2024 | 3.000,0000 | 3.100,0000 | 3.000,0000 | 3.100,0000 | 3.100,0000 | 300 |
| 16 feb 2024 | 3.060,0000 | 3.100,0000 | 3.060,0000 | 3.100,0000 | 3.100,0000 | 300 |
| 15 feb 2024 | 3.050,0000 | 3.050,0000 | 3.050,0000 | 3.050,0000 | 3.050,0000 | 200 |
| 13 feb 2024 | 3.050,0000 | 3.050,0000 | 3.000,0000 | 3.000,0000 | 3.000,0000 | 400 |
| 12 feb 2024 | 3.050,0000 | 3.050,0000 | 3.040,0000 | 3.040,0000 | 3.040,0000 | 500 |
| 07 feb 2024 | 3.140,0000 | 3.140,0000 | 3.030,0000 | 3.040,0000 | 3.040,0000 | 400 |
| 06 feb 2024 | 3.430,0000 | 3.430,0000 | 3.430,0000 | 3.430,0000 | 3.430,0000 | - |
| 05 feb 2024 | 3.430,0000 | 3.430,0000 | 3.430,0000 | 3.430,0000 | 3.430,0000 | 300 |
| 02 feb 2024 | 3.430,0000 | 3.430,0000 | 3.430,0000 | 3.430,0000 | 3.430,0000 | - |
| 01 feb 2024 | 3.430,0000 | 3.430,0000 | 3.430,0000 | 3.430,0000 | 3.430,0000 | 200 |
| 31 gen 2024 | 3.440,0000 | 3.440,0000 | 3.430,0000 | 3.430,0000 | 3.430,0000 | 200 |
| 30 gen 2024 | 3.010,0000 | 3.450,0000 | 3.010,0000 | 3.450,0000 | 3.450,0000 | 1.500 |
| 29 gen 2024 | 3.500,0000 | 3.500,0000 | 3.500,0000 | 3.500,0000 | 3.500,0000 | 200 |
| 26 gen 2024 | 3.500,0000 | 3.500,0000 | 3.500,0000 | 3.500,0000 | 3.500,0000 | - |
| 25 gen 2024 | 3.600,0000 | 3.600,0000 | 3.500,0000 | 3.500,0000 | 3.500,0000 | 600 |
| 24 gen 2024 | 3.690,0000 | 3.690,0000 | 3.690,0000 | 3.690,0000 | 3.690,0000 | 300 |
| 23 gen 2024 | 3.690,0000 | 3.690,0000 | 3.690,0000 | 3.690,0000 | 3.690,0000 | - |
| 22 gen 2024 | 3.450,0000 | 3.810,0000 | 3.450,0000 | 3.690,0000 | 3.690,0000 | 2.000 |
| 19 gen 2024 | 3.500,0000 | 3.500,0000 | 3.500,0000 | 3.500,0000 | 3.500,0000 | - |
| 18 gen 2024 | 3.500,0000 | 3.500,0000 | 3.500,0000 | 3.500,0000 | 3.500,0000 | 200 |
| 17 gen 2024 | 3.500,0000 | 3.500,0000 | 3.500,0000 | 3.500,0000 | 3.500,0000 | - |
| 16 gen 2024 | 3.500,0000 | 3.520,0000 | 3.500,0000 | 3.500,0000 | 3.500,0000 | 2.700 |
| 15 gen 2024 | 3.530,0000 | 3.530,0000 | 3.500,0000 | 3.500,0000 | 3.500,0000 | 200 |
| 12 gen 2024 | 3.850,0000 | 3.850,0000 | 3.850,0000 | 3.850,0000 | 3.850,0000 | - |
| 11 gen 2024 | 3.850,0000 | 3.850,0000 | 3.850,0000 | 3.850,0000 | 3.850,0000 | - |
| 10 gen 2024 | 3.700,0000 | 3.850,0000 | 3.510,0000 | 3.850,0000 | 3.850,0000 | 1.800 |
| 09 gen 2024 | 3.800,0000 | 3.800,0000 | 3.800,0000 | 3.800,0000 | 3.800,0000 | 100 |
| 08 gen 2024 | 3.950,0000 | 3.950,0000 | 3.950,0000 | 3.950,0000 | 3.950,0000 | 1.200 |
| 05 gen 2024 | 3.700,0000 | 3.960,0000 | 3.700,0000 | 3.950,0000 | 3.950,0000 | 1.800 |
| 04 gen 2024 | 3.850,0000 | 3.850,0000 | 3.800,0000 | 3.800,0000 | 3.800,0000 | 3.100 |
| 03 gen 2024 | 3.990,0000 | 3.990,0000 | 3.990,0000 | 3.990,0000 | 3.990,0000 | 100 |
| 02 gen 2024 | 4.030,0000 | 4.030,0000 | 4.000,0000 | 4.000,0000 | 4.000,0000 | 400 |
| 29 dic 2023 | 4.050,0000 | 4.050,0000 | 4.050,0000 | 4.050,0000 | 4.050,0000 | - |
| 28 dic 2023 | 3.900,0000 | 4.050,0000 | 3.900,0000 | 4.050,0000 | 4.050,0000 | 400 |
| 27 dic 2023 | 3.990,0000 | 3.990,0000 | 3.990,0000 | 3.990,0000 | 3.990,0000 | - |
| 22 dic 2023 | 4.000,0000 | 4.000,0000 | 3.890,0000 | 3.990,0000 | 3.990,0000 | 500 |
| 21 dic 2023 | 3.970,0000 | 4.070,0000 | 3.970,0000 | 4.000,0000 | 4.000,0000 | 500 |
| 20 dic 2023 | 3.900,0000 | 3.900,0000 | 3.900,0000 | 3.900,0000 | 3.900,0000 | - |
| 19 dic 2023 | 3.900,0000 | 3.900,0000 | 3.900,0000 | 3.900,0000 | 3.900,0000 | 200 |
| 18 dic 2023 | 4.000,0000 | 4.000,0000 | 3.900,0000 | 3.900,0000 | 3.900,0000 | 2.700 |
| 15 dic 2023 | 4.250,0000 | 4.250,0000 | 4.250,0000 | 4.250,0000 | 4.250,0000 | - |
| 14 dic 2023 | 4.250,0000 | 4.250,0000 | 4.250,0000 | 4.250,0000 | 4.250,0000 | - |
| 13 dic 2023 | 4.250,0000 | 4.250,0000 | 4.250,0000 | 4.250,0000 | 4.250,0000 | - |
| 12 dic 2023 | 4.250,0000 | 4.250,0000 | 4.250,0000 | 4.250,0000 | 4.250,0000 | 200 |
| 11 dic 2023 | 4.300,0000 | 4.300,0000 | 4.250,0000 | 4.250,0000 | 4.250,0000 | 300 |
| 08 dic 2023 | 4.010,0000 | 4.350,0000 | 4.010,0000 | 4.320,0000 | 4.320,0000 | 800 |
| 07 dic 2023 | 4.010,0000 | 4.010,0000 | 4.010,0000 | 4.010,0000 | 4.010,0000 | 100 |
| 06 dic 2023 | 4.000,0000 | 4.010,0000 | 4.000,0000 | 4.010,0000 | 4.010,0000 | 400 |
| 05 dic 2023 | 4.000,0000 | 4.000,0000 | 4.000,0000 | 4.000,0000 | 4.000,0000 | 100 |
| 04 dic 2023 | 4.000,0000 | 4.000,0000 | 4.000,0000 | 4.000,0000 | 4.000,0000 | - |
| 01 dic 2023 | 4.180,0000 | 4.180,0000 | 4.000,0000 | 4.000,0000 | 4.000,0000 | 500 |
| 30 nov 2023 | 4.190,0000 | 4.190,0000 | 4.180,0000 | 4.180,0000 | 4.180,0000 | 800 |
| 29 nov 2023 | 4.200,0000 | 4.200,0000 | 4.160,0000 | 4.170,0000 | 4.170,0000 | 1.100 |
| 28 nov 2023 | 4.530,0000 | 4.530,0000 | 4.530,0000 | 4.530,0000 | 4.530,0000 | 100 |
| 27 nov 2023 | 4.500,0000 | 4.500,0000 | 4.500,0000 | 4.500,0000 | 4.500,0000 | - |
| *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.