Italia markets closed
Dow Jones
38.768,02 +92,34 (+0,24%) Nasdaq
16.304,76 +148,44 (+0,92%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0770 +0,0003 (+0,03%) Bitcoin EUR
58.448,72 -966,47 (-1,63%) CMC Crypto 200
1.358,42 +45,79 (+3,49%)
PT Wilton Makmur indonesia Tbk. (SQMI.JK)
Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
Alla chiusura: 01:46PM 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 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 700 |
| 03 mag 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 13.500 |
| 02 mag 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 14.000 |
| 30 apr 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 5.700 |
| 29 apr 2024 | 51,0000 | 51,0000 | 50,0000 | 50,0000 | 50,0000 | 224.700 |
| 26 apr 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 2.147.600 |
| 25 apr 2024 | 51,0000 | 51,0000 | 50,0000 | 50,0000 | 50,0000 | 4.910.700 |
| 24 apr 2024 | 50,0000 | 51,0000 | 50,0000 | 51,0000 | 51,0000 | 7.495.300 |
| 23 apr 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 27.700 |
| 22 apr 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 217.700 |
| 19 apr 2024 | 57,0000 | 57,0000 | 50,0000 | 50,0000 | 50,0000 | 1.428.300 |
| 18 apr 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 7.582.300 |
| 17 apr 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 16.005.700 |
| 16 apr 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 536.300 |
| 05 apr 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 48.500 |
| 04 apr 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 219.800 |
| 03 apr 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 316.200 |
| 02 apr 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 218.000 |
| 01 apr 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 51.400 |
| 28 mar 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 13.300 |
| 27 mar 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 120.600 |
| 26 mar 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 457.700 |
| 25 mar 2024 | 51,0000 | 51,0000 | 50,0000 | 50,0000 | 50,0000 | 3.088.000 |
| 22 mar 2024 | 51,0000 | 51,0000 | 50,0000 | 50,0000 | 50,0000 | 4.708.000 |
| 21 mar 2024 | 50,0000 | 51,0000 | 50,0000 | 51,0000 | 51,0000 | 6.092.900 |
| 20 mar 2024 | 50,0000 | 51,0000 | 50,0000 | 51,0000 | 51,0000 | 4.763.100 |
| 19 mar 2024 | 51,0000 | 51,0000 | 50,0000 | 50,0000 | 50,0000 | 7.491.400 |
| 18 mar 2024 | 51,0000 | 51,0000 | 50,0000 | 50,0000 | 50,0000 | 4.228.100 |
| 15 mar 2024 | 50,0000 | 51,0000 | 50,0000 | 51,0000 | 51,0000 | 8.604.700 |
| 14 mar 2024 | 51,0000 | 52,0000 | 50,0000 | 50,0000 | 50,0000 | 28.208.700 |
| 13 mar 2024 | 51,0000 | 52,0000 | 50,0000 | 52,0000 | 52,0000 | 2.854.800 |
| 08 mar 2024 | 52,0000 | 52,0000 | 51,0000 | 52,0000 | 52,0000 | 6.096.300 |
| 07 mar 2024 | 52,0000 | 53,0000 | 51,0000 | 52,0000 | 52,0000 | 15.069.700 |
| 06 mar 2024 | 53,0000 | 53,0000 | 51,0000 | 52,0000 | 52,0000 | 2.752.900 |
| 05 mar 2024 | 52,0000 | 53,0000 | 51,0000 | 53,0000 | 53,0000 | 3.453.500 |
| 04 mar 2024 | 51,0000 | 52,0000 | 51,0000 | 52,0000 | 52,0000 | 5.698.000 |
| 01 mar 2024 | 51,0000 | 51,0000 | 50,0000 | 50,0000 | 50,0000 | 2.015.000 |
| 29 feb 2024 | 51,0000 | 51,0000 | 50,0000 | 50,0000 | 50,0000 | 364.600 |
| 28 feb 2024 | 51,0000 | 51,0000 | 50,0000 | 51,0000 | 51,0000 | 767.500 |
| 27 feb 2024 | 51,0000 | 52,0000 | 50,0000 | 50,0000 | 50,0000 | 4.957.300 |
| 26 feb 2024 | 52,0000 | 52,0000 | 50,0000 | 51,0000 | 51,0000 | 3.155.000 |
| 23 feb 2024 | 51,0000 | 52,0000 | 50,0000 | 52,0000 | 52,0000 | 1.123.400 |
| 22 feb 2024 | 51,0000 | 52,0000 | 50,0000 | 51,0000 | 51,0000 | 10.332.500 |
| 21 feb 2024 | 51,0000 | 52,0000 | 50,0000 | 51,0000 | 51,0000 | 4.646.300 |
| 20 feb 2024 | 50,0000 | 52,0000 | 50,0000 | 51,0000 | 51,0000 | 2.004.500 |
| 19 feb 2024 | 51,0000 | 52,0000 | 50,0000 | 51,0000 | 51,0000 | 3.800.400 |
| 16 feb 2024 | 51,0000 | 52,0000 | 50,0000 | 52,0000 | 52,0000 | 2.055.900 |
| 15 feb 2024 | 51,0000 | 53,0000 | 50,0000 | 51,0000 | 51,0000 | 14.644.600 |
| 13 feb 2024 | 51,0000 | 51,0000 | 50,0000 | 50,0000 | 50,0000 | 4.130.200 |
| 12 feb 2024 | 51,0000 | 52,0000 | 50,0000 | 50,0000 | 50,0000 | 2.525.800 |
| 07 feb 2024 | 51,0000 | 52,0000 | 50,0000 | 51,0000 | 51,0000 | 7.016.200 |
| 06 feb 2024 | 53,0000 | 53,0000 | 50,0000 | 51,0000 | 51,0000 | 6.591.600 |
| 05 feb 2024 | 53,0000 | 53,0000 | 51,0000 | 52,0000 | 52,0000 | 14.812.200 |
| 02 feb 2024 | 54,0000 | 55,0000 | 53,0000 | 53,0000 | 53,0000 | 7.701.000 |
| 01 feb 2024 | 55,0000 | 55,0000 | 54,0000 | 54,0000 | 54,0000 | 1.388.900 |
| 31 gen 2024 | 55,0000 | 57,0000 | 54,0000 | 54,0000 | 54,0000 | 8.832.500 |
| 30 gen 2024 | 57,0000 | 57,0000 | 54,0000 | 54,0000 | 54,0000 | 7.491.600 |
| 29 gen 2024 | 57,0000 | 59,0000 | 54,0000 | 56,0000 | 56,0000 | 13.843.100 |
| 26 gen 2024 | 55,0000 | 58,0000 | 54,0000 | 57,0000 | 57,0000 | 23.997.700 |
| 25 gen 2024 | 53,0000 | 56,0000 | 51,0000 | 55,0000 | 55,0000 | 18.194.400 |
| 24 gen 2024 | 53,0000 | 56,0000 | 51,0000 | 52,0000 | 52,0000 | 34.476.800 |
| 23 gen 2024 | 53,0000 | 53,0000 | 52,0000 | 52,0000 | 52,0000 | 1.054.900 |
| 22 gen 2024 | 52,0000 | 53,0000 | 52,0000 | 53,0000 | 53,0000 | 529.000 |
| 19 gen 2024 | 52,0000 | 53,0000 | 52,0000 | 52,0000 | 52,0000 | 1.248.800 |
| 18 gen 2024 | 52,0000 | 53,0000 | 52,0000 | 52,0000 | 52,0000 | 5.480.300 |
| 17 gen 2024 | 53,0000 | 53,0000 | 52,0000 | 52,0000 | 52,0000 | 4.340.800 |
| 16 gen 2024 | 53,0000 | 56,0000 | 52,0000 | 53,0000 | 53,0000 | 23.246.300 |
| 15 gen 2024 | 53,0000 | 54,0000 | 52,0000 | 53,0000 | 53,0000 | 1.808.800 |
| 12 gen 2024 | 54,0000 | 54,0000 | 52,0000 | 53,0000 | 53,0000 | 6.668.200 |
| 11 gen 2024 | 53,0000 | 54,0000 | 52,0000 | 54,0000 | 54,0000 | 5.230.300 |
| 10 gen 2024 | 54,0000 | 54,0000 | 52,0000 | 52,0000 | 52,0000 | 2.679.500 |
| 09 gen 2024 | 55,0000 | 57,0000 | 52,0000 | 53,0000 | 53,0000 | 20.418.100 |
| 08 gen 2024 | 56,0000 | 56,0000 | 54,0000 | 55,0000 | 55,0000 | 3.238.100 |
| 05 gen 2024 | 56,0000 | 56,0000 | 54,0000 | 55,0000 | 55,0000 | 3.413.600 |
| 04 gen 2024 | 56,0000 | 56,0000 | 54,0000 | 55,0000 | 55,0000 | 7.583.900 |
| 03 gen 2024 | 57,0000 | 58,0000 | 56,0000 | 57,0000 | 57,0000 | 7.688.500 |
| 02 gen 2024 | 56,0000 | 57,0000 | 55,0000 | 57,0000 | 57,0000 | 4.044.400 |
| 29 dic 2023 | 57,0000 | 57,0000 | 55,0000 | 55,0000 | 55,0000 | 11.201.000 |
| 28 dic 2023 | 56,0000 | 60,0000 | 55,0000 | 57,0000 | 57,0000 | 25.482.000 |
| 27 dic 2023 | 56,0000 | 56,0000 | 54,0000 | 55,0000 | 55,0000 | 7.365.600 |
| 22 dic 2023 | 57,0000 | 57,0000 | 54,0000 | 55,0000 | 55,0000 | 12.394.200 |
| 21 dic 2023 | 55,0000 | 56,0000 | 54,0000 | 55,0000 | 55,0000 | 5.106.500 |
| 20 dic 2023 | 54,0000 | 57,0000 | 54,0000 | 55,0000 | 55,0000 | 17.642.000 |
| 19 dic 2023 | 54,0000 | 54,0000 | 53,0000 | 53,0000 | 53,0000 | 2.111.100 |
| 18 dic 2023 | 56,0000 | 56,0000 | 52,0000 | 53,0000 | 53,0000 | 10.720.600 |
| 15 dic 2023 | 64,0000 | 64,0000 | 54,0000 | 56,0000 | 56,0000 | 4.110.200 |
| 14 dic 2023 | 55,0000 | 58,0000 | 53,0000 | 54,0000 | 54,0000 | 25.249.000 |
| 13 dic 2023 | 59,0000 | 60,0000 | 54,0000 | 55,0000 | 55,0000 | 36.519.600 |
| 12 dic 2023 | 58,0000 | 59,0000 | 57,0000 | 59,0000 | 59,0000 | 10.030.100 |
| 11 dic 2023 | 58,0000 | 60,0000 | 57,0000 | 58,0000 | 58,0000 | 14.888.600 |
| 08 dic 2023 | 61,0000 | 61,0000 | 59,0000 | 59,0000 | 59,0000 | 7.688.000 |
| 07 dic 2023 | 64,0000 | 64,0000 | 59,0000 | 61,0000 | 61,0000 | 8.137.500 |
| 06 dic 2023 | 60,0000 | 64,0000 | 59,0000 | 62,0000 | 62,0000 | 15.246.700 |
| 05 dic 2023 | 63,0000 | 64,0000 | 59,0000 | 60,0000 | 60,0000 | 19.849.400 |
| 04 dic 2023 | 65,0000 | 70,0000 | 63,0000 | 63,0000 | 63,0000 | 85.678.600 |
| 01 dic 2023 | 59,0000 | 64,0000 | 57,0000 | 63,0000 | 63,0000 | 20.571.300 |
| 30 nov 2023 | 62,0000 | 65,0000 | 58,0000 | 59,0000 | 59,0000 | 37.758.200 |
| 29 nov 2023 | 63,0000 | 69,0000 | 61,0000 | 61,0000 | 61,0000 | 127.391.000 |
| 28 nov 2023 | 54,0000 | 64,0000 | 54,0000 | 61,0000 | 61,0000 | 59.768.600 |
| 27 nov 2023 | 53,0000 | 54,0000 | 52,0000 | 53,0000 | 53,0000 | 2.424.500 |
| *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.