Italia markets closed

PT Bank Central Asia Tbk (PBCRY)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,33+0,52 (+3,51%)
In data: 02:25PM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202415,1315,4515,1315,3315,3337.781
02 mag 202414,3315,1014,3314,8114,8158.700
01 mag 202415,0915,2414,6815,0415,0425.900
30 apr 202416,3016,3015,0215,0515,0554.000
29 apr 202414,5015,1214,5015,0715,07125.900
26 apr 202414,4714,8814,4714,7514,7569.800
25 apr 202415,1615,8615,0015,0715,0753.700
24 apr 202415,3515,8115,1515,1515,1523.500
23 apr 202415,5415,5414,7215,0415,0429.200
22 apr 202413,8314,7013,8314,7014,7061.300
19 apr 202414,2614,8214,2614,3514,3543.700
18 apr 202414,2014,7014,2014,5614,5633.200
17 apr 202414,4115,2014,3214,5614,5674.800
16 apr 202414,2214,7514,2214,3614,3698.100
15 apr 202416,5416,5414,8515,1715,1771.200
12 apr 202415,7315,9415,1815,4415,44118.100
11 apr 202415,5216,1015,0815,5515,5525.200
10 apr 202415,8115,8115,2715,7015,7037.500
09 apr 202415,6716,2915,5315,5315,5328.800
08 apr 202415,9516,3215,3615,9515,9548.800
05 apr 202415,7615,9815,4515,5215,5240.300
04 apr 202414,9115,9814,9115,4715,4770.100
03 apr 202415,1315,4515,0015,3915,3920.600
02 apr 202416,0116,0115,1815,5215,5214.900
01 apr 202415,4816,0015,4215,4215,4262.800
28 mar 202415,9316,1815,6615,9015,9037.000
27 mar 202415,8716,4115,8716,2016,2010.000
27 mar 20240.362 Dividendo
26 mar 202416,6516,6715,9716,1515,7910.100
25 mar 202415,9816,7315,9816,1515,7945.000
22 mar 202416,4316,4815,8816,2815,92183.800
21 mar 202416,9916,9915,6116,4416,0727.500
20 mar 202416,4917,3815,9816,2915,9237.700
19 mar 202416,0916,7716,0916,4016,0326.000
18 mar 202416,9917,0916,2716,5516,1852.500
15 mar 202415,8617,0915,8617,0416,66190.400
14 mar 202416,2316,8416,2016,5616,1913.800
13 mar 202416,9916,9916,0516,1315,77115.700
12 mar 202416,5617,4716,0016,4016,0333.500
11 mar 202416,7517,1316,3516,7116,348.500
08 mar 202415,7717,0315,7717,0016,6261.900
07 mar 202415,8616,7515,8616,7516,3714.800
06 mar 202416,0316,2415,8115,9015,5429.500
05 mar 202415,7715,9415,6015,9015,54125.100
04 mar 202415,9916,3015,5515,9515,5946.000
01 mar 202415,8516,3515,8116,0415,6835.600
29 feb 202416,1516,4215,7616,3215,9538.100
28 feb 202416,0016,3915,7016,2315,8737.500
27 feb 202415,1615,8515,1615,6015,2523.200
26 feb 202415,9815,9815,3815,7115,3614.700
23 feb 202415,6715,7515,5315,7515,4026.500
22 feb 202415,2316,4315,2315,8215,47182.200
21 feb 202416,5616,5615,9516,1815,82557.800
20 feb 202416,5016,5015,5516,0415,68120.800
16 feb 202415,9016,1215,7715,8115,46198.500
15 feb 202415,8016,2315,7415,8315,4838.700
14 feb 202415,5215,9615,3115,7815,4365.400
13 feb 202416,1616,1615,3915,6115,2611.100
12 feb 202416,2216,2215,6215,7515,4015.000
09 feb 202415,3715,6515,2215,2214,8830.700
08 feb 202415,7416,2315,2415,6515,3014.300
07 feb 202415,1715,5615,1315,5015,1518.400
06 feb 202415,6615,6615,3015,3615,0270.900
05 feb 202414,6115,3914,6115,3214,9883.200
02 feb 202415,9915,9915,2715,6515,3027.400
01 feb 202415,3715,4715,2815,4515,1028.200
31 gen 202415,6015,6015,0715,1114,7762.300
30 gen 202414,8115,8714,8115,0614,7243.000
29 gen 202414,7315,6814,7315,1514,8119.800
26 gen 202415,0215,2014,8314,9014,5730.100
25 gen 202415,2515,4515,1415,4515,1014.100
24 gen 202415,3515,4415,1015,1814,84297.900
23 gen 202415,4715,4715,2515,3014,9658.200
22 gen 202415,4015,5015,3215,3214,9826.500
19 gen 202415,1015,5315,1015,4415,098.000
18 gen 202415,6615,7015,5515,6715,3222.400
17 gen 202416,1116,4115,6015,6515,30717.800
16 gen 202415,6815,9915,5515,7015,35341.500
12 gen 202415,5015,9815,5015,8115,46320.200
11 gen 202415,1115,9515,1115,4415,0957.200
10 gen 202415,4615,4915,2615,3615,0217.900
09 gen 202415,6615,6615,3515,5015,1554.600
08 gen 202415,8715,8715,4615,5215,1736.400
05 gen 202415,5515,8615,3115,5015,1516.700
04 gen 202415,0715,4915,0515,2014,8628.700
03 gen 202415,6415,6414,7215,0714,7317.000
02 gen 202414,9015,3414,9015,3415,0025.100
29 dic 202315,3915,7515,0815,3415,0031.500
28 dic 202315,8215,8215,0715,2914,95156.400
27 dic 202315,3015,7814,9915,3314,9970.000
26 dic 202315,3315,3314,7515,1214,7816.500
22 dic 202315,6415,6414,6014,8014,4717.600
21 dic 202314,6415,2014,6414,9014,5790.000
20 dic 202314,6015,3514,6015,0014,6625.200
19 dic 202314,7115,3014,4114,5914,2624.700
18 dic 202314,4014,8014,4014,8014,4730.200
15 dic 202314,8314,9814,4014,5614,2325.200
14 dic 202314,2014,5014,2014,2513,9355.300
13 dic 202313,4813,9013,4013,6613,3596.700
12 dic 202313,8113,9913,5213,7013,3939.000
*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...