Yahoo

Mail

Italia markets open in 1 hour 6 minutes

Dow Jones
38.884,26
+31,99(+0,08%)
Nasdaq
16.332,56
-16,69(-0,10%)
Nikkei 225
38.296,76
-538,34(-1,39%)
EUR/USD
1,0743
-0,0015(-0,14%)
Bitcoin EUR
58.276,69
-909,43(-1,54%)
CMC Crypto 200
1.299,34
-65,79(-4,82%)

Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK)

NYSE - NYSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

19,52

+0,10

(+0,51%)

Alla chiusura: 04:00PM EDT

19,37

-0,15

(-0,77%)

Dopo ore:

06:08PM EDT

Periodo di tempo:

08 mag 2023 - 08 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
07 mag 2024	19,32	19,63	19,32	19,52	19,52	1.765.700
06 mag 2024	19,20	19,42	19,13	19,42	19,42	682.800
03 mag 2024	19,53	19,79	19,41	19,47	19,47	483.800
02 mag 2024	19,51	19,51	19,33	19,35	19,35	300.800
01 mag 2024	19,48	19,62	19,39	19,45	19,45	171.200
30 apr 2024	19,53	19,63	19,22	19,45	19,45	384.000
29 apr 2024	19,16	19,26	19,09	19,10	19,10	348.500
26 apr 2024	18,69	19,10	18,66	18,99	18,99	446.900
25 apr 2024	19,00	19,01	18,74	18,85	18,85	857.100
24 apr 2024	19,25	19,44	19,24	19,29	19,29	756.100
23 apr 2024	19,36	19,78	19,36	19,72	19,72	380.300
22 apr 2024	19,57	19,83	19,50	19,65	19,65	380.100
19 apr 2024	19,62	19,72	19,47	19,66	19,66	300.200
18 apr 2024	19,90	19,90	19,51	19,77	19,77	679.700
17 apr 2024	20,08	20,08	19,56	19,62	19,62	424.800
16 apr 2024	20,44	20,55	20,07	20,07	20,07	449.300
15 apr 2024	20,82	20,97	20,73	20,85	20,85	331.700
12 apr 2024	20,98	20,98	20,73	20,75	20,75	258.200
11 apr 2024	21,19	21,19	20,98	21,03	21,03	282.800
10 apr 2024	21,29	21,37	21,00	21,09	21,09	226.300
09 apr 2024	21,33	21,52	21,33	21,47	21,47	233.400
08 apr 2024	21,25	21,54	21,21	21,31	21,31	226.100
05 apr 2024	21,34	21,44	21,19	21,20	21,20	246.200
04 apr 2024	21,56	21,64	21,30	21,36	21,36	319.400
03 apr 2024	21,64	21,64	21,37	21,38	21,38	310.400
02 apr 2024	21,88	21,91	21,59	21,68	21,68	330.000
01 apr 2024	22,38	22,38	21,84	21,89	21,89	311.000
28 mar 2024	22,09	22,26	22,04	22,26	22,26	344.900
27 mar 2024	22,33	22,46	22,12	22,27	22,27	427.200
26 mar 2024	23,16	23,16	22,70	22,76	22,76	338.100
25 mar 2024	23,73	23,80	23,40	23,53	23,53	311.600
22 mar 2024	24,63	24,63	24,43	24,44	24,44	135.200
21 mar 2024	24,70	24,87	24,62	24,67	24,67	253.100
20 mar 2024	25,09	25,20	24,91	25,10	25,10	186.500
19 mar 2024	25,00	25,10	24,97	25,07	25,07	88.600
18 mar 2024	25,13	25,13	25,00	25,05	25,05	100.200
15 mar 2024	25,22	25,27	25,11	25,27	25,27	137.800
14 mar 2024	25,23	25,40	25,12	25,24	25,24	141.300
13 mar 2024	25,06	25,17	25,03	25,10	25,10	99.100
12 mar 2024	25,13	25,13	24,89	24,97	24,97	122.600
11 mar 2024	24,99	25,08	24,95	25,05	25,05	114.200
08 mar 2024	24,88	25,01	24,85	24,85	24,85	138.900
07 mar 2024	25,01	25,07	24,90	24,94	24,94	197.100
06 mar 2024	25,00	25,00	24,70	24,73	24,73	157.300
05 mar 2024	24,54	24,68	24,25	24,46	24,46	252.400
04 mar 2024	25,29	25,29	24,92	25,04	25,04	231.800
01 mar 2024	25,17	25,31	24,94	25,27	25,27	385.600
29 feb 2024	25,65	25,65	25,41	25,58	25,58	199.600
28 feb 2024	25,71	25,76	25,40	25,58	25,58	275.800
27 feb 2024	25,75	25,75	25,56	25,66	25,66	240.200
26 feb 2024	26,37	26,37	26,15	26,24	26,24	179.000
23 feb 2024	26,30	26,41	26,19	26,41	26,41	134.800
22 feb 2024	26,26	26,45	26,16	26,20	26,20	147.900
21 feb 2024	26,66	26,66	26,46	26,56	26,56	159.300
20 feb 2024	26,62	26,85	26,62	26,76	26,76	174.600
16 feb 2024	26,55	26,67	26,41	26,61	26,61	183.400
15 feb 2024	25,69	26,05	25,69	26,05	26,05	139.300
14 feb 2024	25,48	25,75	25,48	25,70	25,70	190.200
13 feb 2024	25,51	25,52	25,22	25,33	25,33	96.600
12 feb 2024	25,50	25,79	25,46	25,79	25,79	132.300
09 feb 2024	25,41	25,50	25,37	25,50	25,50	158.500
08 feb 2024	25,51	25,51	25,31	25,33	25,33	96.900
07 feb 2024	25,37	25,65	25,37	25,51	25,51	121.200
06 feb 2024	25,28	25,39	25,17	25,39	25,39	130.200
05 feb 2024	25,17	25,26	25,07	25,13	25,13	165.400
02 feb 2024	25,64	25,64	25,15	25,29	25,29	199.300
01 feb 2024	25,63	25,88	25,42	25,82	25,82	213.500
31 gen 2024	25,38	25,38	25,14	25,16	25,16	148.400
30 gen 2024	25,48	25,57	25,25	25,33	25,33	128.100
29 gen 2024	25,58	25,58	25,33	25,55	25,55	207.000
26 gen 2024	25,28	25,51	25,28	25,47	25,47	156.800
25 gen 2024	25,35	25,35	25,01	25,11	25,11	181.200
24 gen 2024	25,42	25,72	25,04	25,30	25,30	330.900
23 gen 2024	25,26	25,63	25,18	25,55	25,55	331.700
22 gen 2024	25,44	25,59	25,41	25,53	25,53	148.300
19 gen 2024	25,39	25,49	25,26	25,38	25,38	233.200
18 gen 2024	25,45	25,66	25,27	25,50	25,50	173.600
17 gen 2024	25,64	25,67	25,45	25,59	25,59	178.900
16 gen 2024	25,69	25,83	25,63	25,80	25,80	140.400
12 gen 2024	25,76	25,96	25,76	25,93	25,93	114.400
11 gen 2024	25,69	25,74	25,52	25,67	25,67	204.300
10 gen 2024	25,50	25,69	25,50	25,67	25,67	210.000
09 gen 2024	25,34	25,34	25,13	25,18	25,18	211.800
08 gen 2024	25,20	25,32	25,06	25,19	25,19	157.700
05 gen 2024	25,40	25,48	25,24	25,32	25,32	263.200
04 gen 2024	25,59	25,60	25,47	25,47	25,47	137.200
03 gen 2024	25,75	25,77	25,53	25,62	25,62	196.300
02 gen 2024	25,83	25,96	25,61	25,90	25,90	220.700
29 dic 2023	25,70	25,80	25,70	25,76	25,76	143.500
28 dic 2023	25,90	26,01	25,81	25,81	25,81	288.000
27 dic 2023	25,78	25,87	25,68	25,82	25,82	132.800
26 dic 2023	25,92	25,97	25,85	25,89	25,89	97.600
22 dic 2023	25,76	25,92	25,75	25,86	25,86	207.100
21 dic 2023	25,56	25,71	25,48	25,70	25,70	222.800
20 dic 2023	25,38	25,64	25,28	25,40	25,40	133.000
19 dic 2023	25,70	25,70	25,50	25,53	25,53	126.800
18 dic 2023	25,50	25,73	25,46	25,63	25,63	255.500
15 dic 2023	25,64	25,64	25,36	25,53	25,53	266.500
14 dic 2023	25,39	25,67	25,39	25,58	25,58	201.200
13 dic 2023	25,01	25,33	24,85	25,33	25,33	227.100
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...

Dow Jones38.884,26+31,99(+0,08%)

Nasdaq 16.332,56-16,69(-0,10%)

Nikkei 22538.296,76-538,34(-1,39%)

EUR/USD1,0743-0,0015(-0,14%)

Bitcoin EUR58.276,69-909,43(-1,54%)

CMC Crypto 2001.299,34-65,79(-4,82%)

Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLK)

Dow Jones
38.884,26
+31,99(+0,08%)

Nasdaq
16.332,56
-16,69(-0,10%)

Nikkei 225
38.296,76
-538,34(-1,39%)

EUR/USD
1,0743
-0,0015(-0,14%)

Bitcoin EUR
58.276,69
-909,43(-1,54%)

CMC Crypto 200
1.299,34
-65,79(-4,82%)