Italia markets closed
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
64.782,44 -606,79 (-0,93%) CMC Crypto 200
1.503,03 -21,77 (-1,43%)
PT Famon Awal Bros Sedaya Tbk (PRAY.JK)
Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
Alla chiusura: 03:39PM 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 | 630,0000 | 635,0000 | 630,0000 | 630,0000 | 630,0000 | 5.600 |
| 05 giu 2024 | 640,0000 | 655,0000 | 630,0000 | 630,0000 | 630,0000 | 8.000 |
| 04 giu 2024 | 640,0000 | 650,0000 | 630,0000 | 640,0000 | 640,0000 | 7.000 |
| 03 giu 2024 | 640,0000 | 650,0000 | 630,0000 | 650,0000 | 650,0000 | 8.100 |
| 31 mag 2024 | 655,0000 | 655,0000 | 645,0000 | 650,0000 | 650,0000 | 11.300 |
| 30 mag 2024 | 660,0000 | 660,0000 | 620,0000 | 655,0000 | 655,0000 | 28.000 |
| 29 mag 2024 | 645,0000 | 660,0000 | 645,0000 | 660,0000 | 660,0000 | 54.800 |
| 28 mag 2024 | 655,0000 | 655,0000 | 645,0000 | 650,0000 | 650,0000 | 42.700 |
| 27 mag 2024 | 655,0000 | 655,0000 | 640,0000 | 655,0000 | 655,0000 | 17.100 |
| 22 mag 2024 | 660,0000 | 670,0000 | 650,0000 | 670,0000 | 670,0000 | 4.400 |
| 21 mag 2024 | 665,0000 | 670,0000 | 655,0000 | 670,0000 | 670,0000 | 31.400 |
| 20 mag 2024 | 665,0000 | 665,0000 | 660,0000 | 665,0000 | 665,0000 | 5.800 |
| 17 mag 2024 | 660,0000 | 665,0000 | 655,0000 | 660,0000 | 660,0000 | 6.000 |
| 16 mag 2024 | 665,0000 | 670,0000 | 655,0000 | 660,0000 | 660,0000 | 19.500 |
| 15 mag 2024 | 660,0000 | 665,0000 | 655,0000 | 665,0000 | 665,0000 | 28.800 |
| 14 mag 2024 | 655,0000 | 660,0000 | 655,0000 | 660,0000 | 660,0000 | 28.000 |
| 13 mag 2024 | 660,0000 | 665,0000 | 650,0000 | 665,0000 | 665,0000 | 22.500 |
| 08 mag 2024 | 670,0000 | 670,0000 | 660,0000 | 660,0000 | 660,0000 | 15.700 |
| 07 mag 2024 | 665,0000 | 670,0000 | 660,0000 | 670,0000 | 670,0000 | 2.500 |
| 06 mag 2024 | 665,0000 | 670,0000 | 660,0000 | 665,0000 | 665,0000 | 41.800 |
| 03 mag 2024 | 675,0000 | 675,0000 | 660,0000 | 665,0000 | 665,0000 | 13.100 |
| 02 mag 2024 | 670,0000 | 670,0000 | 670,0000 | 670,0000 | 670,0000 | 1.400 |
| 30 apr 2024 | 670,0000 | 675,0000 | 670,0000 | 670,0000 | 670,0000 | 42.900 |
| 29 apr 2024 | 665,0000 | 675,0000 | 665,0000 | 670,0000 | 670,0000 | 5.200 |
| 26 apr 2024 | 665,0000 | 670,0000 | 660,0000 | 670,0000 | 670,0000 | 33.700 |
| 25 apr 2024 | 665,0000 | 670,0000 | 660,0000 | 670,0000 | 670,0000 | 22.800 |
| 24 apr 2024 | 675,0000 | 675,0000 | 660,0000 | 670,0000 | 670,0000 | 72.600 |
| 23 apr 2024 | 675,0000 | 675,0000 | 670,0000 | 675,0000 | 675,0000 | 48.700 |
| 22 apr 2024 | 665,0000 | 680,0000 | 665,0000 | 680,0000 | 680,0000 | 3.000 |
| 19 apr 2024 | 675,0000 | 680,0000 | 665,0000 | 680,0000 | 680,0000 | 25.600 |
| 18 apr 2024 | 675,0000 | 685,0000 | 670,0000 | 685,0000 | 685,0000 | 14.000 |
| 17 apr 2024 | 670,0000 | 680,0000 | 665,0000 | 680,0000 | 680,0000 | 12.000 |
| 16 apr 2024 | 675,0000 | 675,0000 | 670,0000 | 675,0000 | 675,0000 | 13.100 |
| 05 apr 2024 | 675,0000 | 675,0000 | 670,0000 | 675,0000 | 675,0000 | 16.700 |
| 04 apr 2024 | 675,0000 | 675,0000 | 670,0000 | 675,0000 | 675,0000 | 5.700 |
| 03 apr 2024 | 680,0000 | 680,0000 | 665,0000 | 675,0000 | 675,0000 | 300.700 |
| 02 apr 2024 | 680,0000 | 680,0000 | 670,0000 | 680,0000 | 680,0000 | 161.100 |
| 01 apr 2024 | 690,0000 | 690,0000 | 675,0000 | 680,0000 | 680,0000 | 146.300 |
| 28 mar 2024 | 695,0000 | 705,0000 | 685,0000 | 690,0000 | 690,0000 | 22.400 |
| 27 mar 2024 | 680,0000 | 695,0000 | 680,0000 | 690,0000 | 690,0000 | 12.900 |
| 26 mar 2024 | 690,0000 | 690,0000 | 690,0000 | 690,0000 | 690,0000 | - |
| 25 mar 2024 | 690,0000 | 690,0000 | 690,0000 | 690,0000 | 690,0000 | - |
| 22 mar 2024 | 680,0000 | 690,0000 | 680,0000 | 690,0000 | 690,0000 | 11.500 |
| 21 mar 2024 | 680,0000 | 695,0000 | 680,0000 | 680,0000 | 680,0000 | 56.200 |
| 20 mar 2024 | 680,0000 | 695,0000 | 680,0000 | 685,0000 | 685,0000 | 7.900 |
| 19 mar 2024 | 695,0000 | 695,0000 | 685,0000 | 695,0000 | 695,0000 | 4.800 |
| 18 mar 2024 | 680,0000 | 695,0000 | 680,0000 | 690,0000 | 690,0000 | 11.100 |
| 15 mar 2024 | 685,0000 | 685,0000 | 680,0000 | 680,0000 | 680,0000 | 27.800 |
| 14 mar 2024 | 675,0000 | 690,0000 | 675,0000 | 685,0000 | 685,0000 | 132.600 |
| 13 mar 2024 | 690,0000 | 695,0000 | 675,0000 | 685,0000 | 685,0000 | 191.800 |
| 08 mar 2024 | 685,0000 | 690,0000 | 685,0000 | 690,0000 | 690,0000 | 60.200 |
| 07 mar 2024 | 690,0000 | 690,0000 | 685,0000 | 690,0000 | 690,0000 | 52.200 |
| 06 mar 2024 | 690,0000 | 690,0000 | 685,0000 | 690,0000 | 690,0000 | 86.500 |
| 05 mar 2024 | 690,0000 | 690,0000 | 675,0000 | 690,0000 | 690,0000 | 115.700 |
| 04 mar 2024 | 680,0000 | 695,0000 | 665,0000 | 690,0000 | 690,0000 | 85.900 |
| 01 mar 2024 | 685,0000 | 695,0000 | 685,0000 | 695,0000 | 695,0000 | 1.600 |
| 29 feb 2024 | 685,0000 | 695,0000 | 685,0000 | 690,0000 | 690,0000 | 34.100 |
| 28 feb 2024 | 690,0000 | 690,0000 | 690,0000 | 690,0000 | 690,0000 | 3.700 |
| 27 feb 2024 | 685,0000 | 690,0000 | 685,0000 | 690,0000 | 690,0000 | 31.600 |
| 26 feb 2024 | 690,0000 | 690,0000 | 685,0000 | 690,0000 | 690,0000 | 21.700 |
| 23 feb 2024 | 690,0000 | 695,0000 | 685,0000 | 695,0000 | 695,0000 | 19.700 |
| 22 feb 2024 | 690,0000 | 700,0000 | 690,0000 | 695,0000 | 695,0000 | 25.300 |
| 21 feb 2024 | 690,0000 | 700,0000 | 690,0000 | 690,0000 | 690,0000 | 22.800 |
| 20 feb 2024 | 695,0000 | 700,0000 | 695,0000 | 700,0000 | 700,0000 | 9.600 |
| 19 feb 2024 | 690,0000 | 700,0000 | 690,0000 | 695,0000 | 695,0000 | 4.900 |
| 16 feb 2024 | 690,0000 | 700,0000 | 685,0000 | 700,0000 | 700,0000 | 7.000 |
| 15 feb 2024 | 695,0000 | 700,0000 | 695,0000 | 700,0000 | 700,0000 | 36.600 |
| 13 feb 2024 | 690,0000 | 695,0000 | 690,0000 | 695,0000 | 695,0000 | 22.500 |
| 12 feb 2024 | 700,0000 | 700,0000 | 695,0000 | 700,0000 | 700,0000 | 5.900 |
| 07 feb 2024 | 700,0000 | 705,0000 | 690,0000 | 705,0000 | 705,0000 | 11.200 |
| 06 feb 2024 | 695,0000 | 700,0000 | 690,0000 | 700,0000 | 700,0000 | 8.400 |
| 05 feb 2024 | 695,0000 | 695,0000 | 675,0000 | 695,0000 | 695,0000 | 6.400 |
| 02 feb 2024 | 700,0000 | 700,0000 | 680,0000 | 695,0000 | 695,0000 | 26.200 |
| 01 feb 2024 | 695,0000 | 700,0000 | 695,0000 | 700,0000 | 700,0000 | 2.800 |
| 31 gen 2024 | 700,0000 | 700,0000 | 680,0000 | 695,0000 | 695,0000 | 15.000 |
| 30 gen 2024 | 700,0000 | 700,0000 | 685,0000 | 700,0000 | 700,0000 | 42.000 |
| 29 gen 2024 | 690,0000 | 700,0000 | 690,0000 | 700,0000 | 700,0000 | 7.600 |
| 26 gen 2024 | 695,0000 | 700,0000 | 695,0000 | 695,0000 | 695,0000 | 8.000 |
| 25 gen 2024 | 695,0000 | 700,0000 | 690,0000 | 700,0000 | 700,0000 | 49.700 |
| 24 gen 2024 | 695,0000 | 710,0000 | 695,0000 | 710,0000 | 710,0000 | 26.300 |
| 23 gen 2024 | 705,0000 | 710,0000 | 695,0000 | 710,0000 | 710,0000 | 19.900 |
| 22 gen 2024 | 695,0000 | 715,0000 | 690,0000 | 710,0000 | 710,0000 | 28.700 |
| 19 gen 2024 | 700,0000 | 705,0000 | 700,0000 | 705,0000 | 705,0000 | 27.300 |
| 18 gen 2024 | 705,0000 | 705,0000 | 695,0000 | 705,0000 | 705,0000 | 2.300 |
| 17 gen 2024 | 700,0000 | 710,0000 | 700,0000 | 705,0000 | 705,0000 | 6.200 |
| 16 gen 2024 | 695,0000 | 710,0000 | 695,0000 | 710,0000 | 710,0000 | 4.300 |
| 15 gen 2024 | 700,0000 | 700,0000 | 700,0000 | 700,0000 | 700,0000 | - |
| 12 gen 2024 | 710,0000 | 710,0000 | 695,0000 | 700,0000 | 700,0000 | 10.800 |
| 11 gen 2024 | 695,0000 | 710,0000 | 695,0000 | 710,0000 | 710,0000 | 8.600 |
| 10 gen 2024 | 700,0000 | 705,0000 | 695,0000 | 705,0000 | 705,0000 | 32.800 |
| 09 gen 2024 | 695,0000 | 715,0000 | 695,0000 | 715,0000 | 715,0000 | 26.600 |
| 08 gen 2024 | 710,0000 | 710,0000 | 690,0000 | 710,0000 | 710,0000 | 18.200 |
| 05 gen 2024 | 710,0000 | 710,0000 | 695,0000 | 710,0000 | 710,0000 | 18.900 |
| 04 gen 2024 | 715,0000 | 730,0000 | 690,0000 | 690,0000 | 690,0000 | 111.300 |
| 03 gen 2024 | 715,0000 | 720,0000 | 710,0000 | 710,0000 | 710,0000 | 8.100 |
| 02 gen 2024 | 700,0000 | 720,0000 | 700,0000 | 705,0000 | 705,0000 | 36.200 |
| 29 dic 2023 | 705,0000 | 710,0000 | 700,0000 | 705,0000 | 705,0000 | 12.100 |
| 28 dic 2023 | 700,0000 | 720,0000 | 700,0000 | 705,0000 | 705,0000 | 36.600 |
| 27 dic 2023 | 680,0000 | 705,0000 | 680,0000 | 700,0000 | 700,0000 | 161.200 |
| 22 dic 2023 | 685,0000 | 690,0000 | 680,0000 | 690,0000 | 690,0000 | 21.500 |
| *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.