Italia markets closed
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0772 +0,0006 (+0,05%) Bitcoin EUR
58.941,75 -198,95 (-0,34%) CMC Crypto 200
1.364,74 +52,11 (+3,97%)
PT SLJ Global Tbk (SULI.JK)
Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
Alla chiusura: 04:00PM 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 | 112,0000 | 112,0000 | 102,0000 | 105,0000 | 105,0000 | 165.000 |
| 03 mag 2024 | 115,0000 | 115,0000 | 101,0000 | 107,0000 | 107,0000 | 288.000 |
| 02 mag 2024 | 108,0000 | 109,0000 | 99,0000 | 107,0000 | 107,0000 | 200.900 |
| 30 apr 2024 | 112,0000 | 112,0000 | 103,0000 | 108,0000 | 108,0000 | 165.400 |
| 29 apr 2024 | 108,0000 | 112,0000 | 106,0000 | 108,0000 | 108,0000 | 81.600 |
| 26 apr 2024 | 108,0000 | 109,0000 | 105,0000 | 106,0000 | 106,0000 | 217.800 |
| 25 apr 2024 | 112,0000 | 113,0000 | 102,0000 | 108,0000 | 108,0000 | 1.479.000 |
| 24 apr 2024 | 110,0000 | 110,0000 | 105,0000 | 109,0000 | 109,0000 | 1.654.000 |
| 23 apr 2024 | 114,0000 | 114,0000 | 104,0000 | 106,0000 | 106,0000 | 1.146.000 |
| 22 apr 2024 | 115,0000 | 115,0000 | 106,0000 | 108,0000 | 108,0000 | 215.900 |
| 19 apr 2024 | 116,0000 | 116,0000 | 108,0000 | 108,0000 | 108,0000 | 444.300 |
| 18 apr 2024 | 116,0000 | 116,0000 | 109,0000 | 110,0000 | 110,0000 | 140.200 |
| 17 apr 2024 | 119,0000 | 119,0000 | 109,0000 | 109,0000 | 109,0000 | 783.000 |
| 16 apr 2024 | 120,0000 | 120,0000 | 110,0000 | 112,0000 | 112,0000 | 336.300 |
| 05 apr 2024 | 119,0000 | 119,0000 | 110,0000 | 114,0000 | 114,0000 | 552.400 |
| 04 apr 2024 | 120,0000 | 120,0000 | 111,0000 | 112,0000 | 112,0000 | 839.300 |
| 03 apr 2024 | 123,0000 | 123,0000 | 112,0000 | 115,0000 | 115,0000 | 311.900 |
| 02 apr 2024 | 120,0000 | 120,0000 | 114,0000 | 116,0000 | 116,0000 | 540.900 |
| 01 apr 2024 | 128,0000 | 128,0000 | 110,0000 | 112,0000 | 112,0000 | 957.700 |
| 28 mar 2024 | 129,0000 | 129,0000 | 118,0000 | 118,0000 | 118,0000 | 623.300 |
| 27 mar 2024 | 139,0000 | 139,0000 | 118,0000 | 119,0000 | 119,0000 | 1.449.300 |
| 26 mar 2024 | 129,0000 | 129,0000 | 119,0000 | 119,0000 | 119,0000 | 611.200 |
| 25 mar 2024 | 129,0000 | 129,0000 | 120,0000 | 122,0000 | 122,0000 | 602.900 |
| 22 mar 2024 | 129,0000 | 129,0000 | 121,0000 | 124,0000 | 124,0000 | 304.800 |
| 21 mar 2024 | 127,0000 | 127,0000 | 123,0000 | 124,0000 | 124,0000 | 104.800 |
| 20 mar 2024 | 126,0000 | 128,0000 | 123,0000 | 125,0000 | 125,0000 | 601.600 |
| 19 mar 2024 | 127,0000 | 127,0000 | 123,0000 | 126,0000 | 126,0000 | 939.200 |
| 18 mar 2024 | 130,0000 | 130,0000 | 123,0000 | 126,0000 | 126,0000 | 737.800 |
| 15 mar 2024 | 127,0000 | 127,0000 | 124,0000 | 126,0000 | 126,0000 | 627.600 |
| 14 mar 2024 | 133,0000 | 133,0000 | 124,0000 | 125,0000 | 125,0000 | 766.100 |
| 13 mar 2024 | 127,0000 | 131,0000 | 124,0000 | 127,0000 | 127,0000 | 2.759.100 |
| 08 mar 2024 | 128,0000 | 129,0000 | 123,0000 | 125,0000 | 125,0000 | 1.906.000 |
| 07 mar 2024 | 131,0000 | 139,0000 | 123,0000 | 126,0000 | 126,0000 | 5.264.600 |
| 06 mar 2024 | 125,0000 | 148,0000 | 125,0000 | 130,0000 | 130,0000 | 59.195.800 |
| 05 mar 2024 | 115,0000 | 124,0000 | 115,0000 | 122,0000 | 122,0000 | 765.400 |
| 04 mar 2024 | 113,0000 | 123,0000 | 113,0000 | 122,0000 | 122,0000 | 1.796.000 |
| 01 mar 2024 | 112,0000 | 124,0000 | 112,0000 | 121,0000 | 121,0000 | 507.200 |
| 29 feb 2024 | 113,0000 | 122,0000 | 113,0000 | 120,0000 | 120,0000 | 254.400 |
| 28 feb 2024 | 119,0000 | 122,0000 | 119,0000 | 122,0000 | 122,0000 | 792.800 |
| 27 feb 2024 | 111,0000 | 123,0000 | 111,0000 | 120,0000 | 120,0000 | 515.000 |
| 26 feb 2024 | 122,0000 | 123,0000 | 118,0000 | 120,0000 | 120,0000 | 214.800 |
| 23 feb 2024 | 110,0000 | 122,0000 | 110,0000 | 122,0000 | 122,0000 | 643.800 |
| 22 feb 2024 | 118,0000 | 123,0000 | 118,0000 | 119,0000 | 119,0000 | 1.441.900 |
| 21 feb 2024 | 118,0000 | 124,0000 | 118,0000 | 122,0000 | 122,0000 | 795.800 |
| 20 feb 2024 | 120,0000 | 125,0000 | 120,0000 | 122,0000 | 122,0000 | 583.700 |
| 19 feb 2024 | 113,0000 | 127,0000 | 113,0000 | 125,0000 | 125,0000 | 687.800 |
| 16 feb 2024 | 115,0000 | 124,0000 | 115,0000 | 121,0000 | 121,0000 | 422.200 |
| 15 feb 2024 | 114,0000 | 125,0000 | 114,0000 | 123,0000 | 123,0000 | 365.900 |
| 13 feb 2024 | 112,0000 | 125,0000 | 112,0000 | 122,0000 | 122,0000 | 236.200 |
| 12 feb 2024 | 115,0000 | 126,0000 | 115,0000 | 121,0000 | 121,0000 | 536.700 |
| 07 feb 2024 | 117,0000 | 130,0000 | 117,0000 | 122,0000 | 122,0000 | 473.400 |
| 06 feb 2024 | 117,0000 | 130,0000 | 117,0000 | 125,0000 | 125,0000 | 530.900 |
| 05 feb 2024 | 130,0000 | 131,0000 | 124,0000 | 125,0000 | 125,0000 | 1.090.800 |
| 02 feb 2024 | 124,0000 | 144,0000 | 124,0000 | 130,0000 | 130,0000 | 7.506.500 |
| 01 feb 2024 | 126,0000 | 126,0000 | 122,0000 | 123,0000 | 123,0000 | 508.900 |
| 31 gen 2024 | 126,0000 | 129,0000 | 124,0000 | 126,0000 | 126,0000 | 982.300 |
| 30 gen 2024 | 129,0000 | 130,0000 | 120,0000 | 127,0000 | 127,0000 | 2.080.900 |
| 29 gen 2024 | 123,0000 | 152,0000 | 123,0000 | 128,0000 | 128,0000 | 7.099.700 |
| 26 gen 2024 | 125,0000 | 135,0000 | 125,0000 | 131,0000 | 131,0000 | 1.214.500 |
| 25 gen 2024 | 125,0000 | 138,0000 | 125,0000 | 134,0000 | 134,0000 | 450.800 |
| 24 gen 2024 | 128,0000 | 135,0000 | 128,0000 | 133,0000 | 133,0000 | 1.082.600 |
| 23 gen 2024 | 128,0000 | 139,0000 | 128,0000 | 136,0000 | 136,0000 | 694.100 |
| 22 gen 2024 | 136,0000 | 139,0000 | 136,0000 | 136,0000 | 136,0000 | 437.700 |
| 19 gen 2024 | 131,0000 | 140,0000 | 131,0000 | 138,0000 | 138,0000 | 288.400 |
| 18 gen 2024 | 131,0000 | 141,0000 | 131,0000 | 139,0000 | 139,0000 | 356.600 |
| 17 gen 2024 | 136,0000 | 140,0000 | 136,0000 | 138,0000 | 138,0000 | 168.000 |
| 16 gen 2024 | 139,0000 | 143,0000 | 136,0000 | 140,0000 | 140,0000 | 610.100 |
| 15 gen 2024 | 133,0000 | 143,0000 | 133,0000 | 141,0000 | 141,0000 | 590.300 |
| 12 gen 2024 | 132,0000 | 143,0000 | 132,0000 | 140,0000 | 140,0000 | 1.005.900 |
| 11 gen 2024 | 130,0000 | 150,0000 | 130,0000 | 140,0000 | 140,0000 | 3.156.200 |
| 10 gen 2024 | 131,0000 | 141,0000 | 131,0000 | 138,0000 | 138,0000 | 1.065.400 |
| 09 gen 2024 | 135,0000 | 145,0000 | 135,0000 | 139,0000 | 139,0000 | 1.439.600 |
| 08 gen 2024 | 147,0000 | 148,0000 | 141,0000 | 143,0000 | 143,0000 | 1.473.300 |
| 05 gen 2024 | 148,0000 | 153,0000 | 145,0000 | 147,0000 | 147,0000 | 3.858.200 |
| 04 gen 2024 | 141,0000 | 171,0000 | 140,0000 | 147,0000 | 147,0000 | 47.647.600 |
| 03 gen 2024 | 141,0000 | 145,0000 | 139,0000 | 141,0000 | 141,0000 | 933.200 |
| 02 gen 2024 | 139,0000 | 144,0000 | 138,0000 | 140,0000 | 140,0000 | 399.100 |
| 29 dic 2023 | 133,0000 | 143,0000 | 133,0000 | 140,0000 | 140,0000 | 445.000 |
| 28 dic 2023 | 132,0000 | 143,0000 | 132,0000 | 139,0000 | 139,0000 | 1.270.700 |
| 27 dic 2023 | 145,0000 | 155,0000 | 138,0000 | 140,0000 | 140,0000 | 3.536.900 |
| 22 dic 2023 | 134,0000 | 145,0000 | 134,0000 | 141,0000 | 141,0000 | 590.800 |
| 21 dic 2023 | 136,0000 | 147,0000 | 135,0000 | 142,0000 | 142,0000 | 3.924.900 |
| 20 dic 2023 | 138,0000 | 153,0000 | 138,0000 | 145,0000 | 145,0000 | 1.661.600 |
| 19 dic 2023 | 137,0000 | 147,0000 | 137,0000 | 146,0000 | 146,0000 | 417.800 |
| 18 dic 2023 | 143,0000 | 150,0000 | 143,0000 | 145,0000 | 145,0000 | 1.223.300 |
| 15 dic 2023 | 142,0000 | 152,0000 | 142,0000 | 147,0000 | 147,0000 | 1.528.100 |
| 14 dic 2023 | 144,0000 | 154,0000 | 144,0000 | 150,0000 | 150,0000 | 1.226.200 |
| 13 dic 2023 | 148,0000 | 154,0000 | 146,0000 | 154,0000 | 154,0000 | 916.400 |
| 12 dic 2023 | 142,0000 | 153,0000 | 142,0000 | 148,0000 | 148,0000 | 1.855.800 |
| 11 dic 2023 | 150,0000 | 154,0000 | 149,0000 | 150,0000 | 150,0000 | 3.710.100 |
| 08 dic 2023 | 162,0000 | 164,0000 | 154,0000 | 154,0000 | 154,0000 | 8.985.800 |
| 07 dic 2023 | 169,0000 | 171,0000 | 161,0000 | 162,0000 | 162,0000 | 5.188.800 |
| 06 dic 2023 | 162,0000 | 169,0000 | 160,0000 | 168,0000 | 168,0000 | 13.277.900 |
| 05 dic 2023 | 166,0000 | 168,0000 | 160,0000 | 161,0000 | 161,0000 | 3.406.100 |
| 04 dic 2023 | 170,0000 | 170,0000 | 160,0000 | 168,0000 | 168,0000 | 7.815.600 |
| 01 dic 2023 | 174,0000 | 175,0000 | 166,0000 | 168,0000 | 168,0000 | 2.456.000 |
| 30 nov 2023 | 173,0000 | 175,0000 | 166,0000 | 174,0000 | 174,0000 | 8.462.300 |
| 29 nov 2023 | 176,0000 | 177,0000 | 171,0000 | 173,0000 | 173,0000 | 4.706.500 |
| 28 nov 2023 | 176,0000 | 183,0000 | 170,0000 | 176,0000 | 176,0000 | 10.546.300 |
| 27 nov 2023 | 176,0000 | 187,0000 | 175,0000 | 175,0000 | 175,0000 | 11.087.000 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.