Deutsche Märkte öffnen in 1 Stunde 40 Minute

PT Vale Indonesia Tbk (INCO.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
4.990,00-35,00 (-0,70%)
Ab 11:29AM WIB. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Jan. 20225.100,005.100,004.980,004.990,004.990,006.991.000
21. Jan. 20225.000,005.100,004.980,005.025,005.025,0062.019.100
20. Jan. 20224.950,005.175,004.930,005.000,005.000,00113.874.800
19. Jan. 20224.690,004.930,004.660,004.890,004.890,0030.043.700
18. Jan. 20224.690,004.720,004.610,004.720,004.720,0013.448.700
17. Jan. 20224.760,004.760,004.650,004.660,004.660,007.081.800
14. Jan. 20224.760,004.770,004.670,004.770,004.770,0011.593.100
13. Jan. 20224.410,004.780,004.410,004.760,004.760,0037.580.300
12. Jan. 20224.390,004.490,004.290,004.380,004.380,0020.166.200
11. Jan. 20224.510,004.530,004.240,004.250,004.250,0012.877.300
10. Jan. 20224.530,004.570,004.510,004.510,004.510,004.279.100
07. Jan. 20224.560,004.590,004.510,004.510,004.510,008.146.400
06. Jan. 20224.610,004.630,004.560,004.560,004.560,004.664.100
05. Jan. 20224.700,004.710,004.560,004.610,004.610,009.546.700
04. Jan. 20224.770,004.780,004.650,004.650,004.650,004.924.500
03. Jan. 20224.700,004.770,004.680,004.760,004.760,005.255.800
30. Dez. 20214.680,004.700,004.660,004.680,004.680,002.497.800
29. Dez. 20214.740,004.740,004.630,004.650,004.650,002.189.700
28. Dez. 20214.710,004.730,004.700,004.710,004.710,001.929.100
27. Dez. 20214.700,004.730,004.670,004.690,004.690,002.346.500
24. Dez. 20214.550,004.700,004.550,004.690,004.690,004.807.100
23. Dez. 20214.510,004.560,004.510,004.530,004.530,004.086.600
22. Dez. 20214.620,004.640,004.510,004.510,004.510,009.524.600
21. Dez. 20214.580,004.660,004.570,004.620,004.620,005.491.100
20. Dez. 20214.620,004.650,004.600,004.620,004.620,006.730.200
17. Dez. 20214.640,004.700,004.620,004.660,004.660,005.683.400
16. Dez. 20214.660,004.680,004.610,004.610,004.610,004.883.400
15. Dez. 20214.700,004.720,004.650,004.650,004.650,005.374.100
14. Dez. 20214.720,004.730,004.670,004.710,004.710,008.711.100
13. Dez. 20214.770,004.780,004.710,004.710,004.710,004.544.500
10. Dez. 20214.770,004.780,004.730,004.770,004.770,003.388.200
09. Dez. 20214.780,004.820,004.750,004.800,004.800,004.294.800
08. Dez. 20214.820,004.840,004.740,004.740,004.740,004.919.500
07. Dez. 20214.770,004.810,004.750,004.780,004.780,002.740.400
06. Dez. 20214.760,004.800,004.710,004.750,004.750,004.908.300
03. Dez. 20214.790,004.830,004.730,004.760,004.760,005.069.300
02. Dez. 20214.700,004.800,004.670,004.790,004.790,008.222.900
01. Dez. 20214.790,004.800,004.680,004.690,004.690,008.788.700
30. Nov. 20214.740,004.840,004.730,004.790,004.790,0010.489.600
29. Nov. 20214.720,004.780,004.670,004.750,004.750,006.653.800
26. Nov. 20214.900,004.900,004.750,004.770,004.770,0014.814.300
25. Nov. 20214.940,005.025,004.920,004.930,004.930,0019.101.400
24. Nov. 20214.890,004.910,004.850,004.870,004.870,008.407.800
23. Nov. 20214.900,004.940,004.870,004.880,004.880,0013.267.700
22. Nov. 20214.840,004.880,004.780,004.870,004.870,008.413.800
19. Nov. 20214.750,004.850,004.750,004.840,004.840,009.174.100
18. Nov. 20214.770,004.790,004.720,004.720,004.720,005.876.000
17. Nov. 20214.830,004.840,004.750,004.770,004.770,007.716.900
16. Nov. 20214.850,004.850,004.800,004.820,004.820,003.670.200
15. Nov. 20214.890,004.940,004.850,004.860,004.860,004.722.300
12. Nov. 20214.850,004.890,004.850,004.890,004.890,007.891.300
11. Nov. 20214.840,004.870,004.830,004.830,004.830,003.136.800
10. Nov. 20214.840,004.850,004.820,004.840,004.840,002.515.300
09. Nov. 20214.880,004.890,004.820,004.840,004.840,005.269.100
08. Nov. 20214.820,004.880,004.820,004.850,004.850,008.483.100
05. Nov. 20214.770,004.810,004.750,004.810,004.810,005.975.600
04. Nov. 20214.760,004.810,004.750,004.790,004.790,007.558.000
03. Nov. 20214.760,004.790,004.710,004.770,004.770,0011.649.100
02. Nov. 20214.840,004.850,004.750,004.760,004.760,008.099.000
01. Nov. 20214.820,004.860,004.790,004.800,004.800,008.986.800
29. Okt. 20214.870,004.890,004.810,004.850,004.850,0014.054.300
28. Okt. 20214.760,004.810,004.720,004.790,004.790,0012.108.700
27. Okt. 20214.860,004.870,004.770,004.800,004.800,0019.013.100
26. Okt. 20214.890,004.920,004.860,004.860,004.860,008.251.000
25. Okt. 20214.880,004.930,004.850,004.860,004.860,009.829.300
22. Okt. 20214.920,004.960,004.850,004.920,004.920,0017.534.600
21. Okt. 20215.200,005.250,004.990,005.000,005.000,0037.669.200
19. Okt. 20215.125,005.125,004.970,005.050,005.050,0022.326.200
18. Okt. 20215.200,005.225,005.125,005.125,005.125,0022.204.800
15. Okt. 20215.125,005.175,005.025,005.100,005.100,0020.273.000
14. Okt. 20214.940,005.125,004.940,005.100,005.100,0024.793.300
13. Okt. 20214.950,004.960,004.870,004.940,004.940,0020.320.900
12. Okt. 20215.000,005.025,004.940,004.950,004.950,0013.450.500
11. Okt. 20214.920,005.050,004.880,005.025,005.025,0032.235.200
08. Okt. 20214.850,004.910,004.790,004.830,004.830,0020.822.800
07. Okt. 20214.720,004.810,004.720,004.760,004.760,0024.631.100
06. Okt. 20214.730,004.770,004.670,004.720,004.720,0018.382.400
05. Okt. 20214.770,004.890,004.700,004.710,004.710,0029.306.300
04. Okt. 20214.530,004.790,004.530,004.780,004.780,0025.629.700
01. Okt. 20214.550,004.600,004.470,004.520,004.520,0050.389.600
30. Sept. 20214.670,004.690,004.590,004.590,004.590,0015.257.700
29. Sept. 20214.700,004.700,004.630,004.670,004.670,0019.229.800
28. Sept. 20214.650,004.730,004.650,004.700,004.700,0017.185.500
27. Sept. 20214.720,004.750,004.650,004.660,004.660,008.843.900
24. Sept. 20214.760,004.820,004.700,004.710,004.710,0016.387.600
23. Sept. 20214.790,004.820,004.740,004.750,004.750,008.314.000
22. Sept. 20214.740,004.800,004.730,004.760,004.760,005.945.600
21. Sept. 20214.760,004.790,004.710,004.740,004.740,009.478.000
20. Sept. 20214.850,004.900,004.760,004.810,004.810,008.721.900
17. Sept. 20214.860,004.920,004.820,004.850,004.850,0011.581.900
16. Sept. 20215.000,005.050,004.850,004.860,004.860,0019.459.600
15. Sept. 20215.000,005.050,004.950,004.960,004.960,0012.099.000
14. Sept. 20215.000,005.075,005.000,005.025,005.025,004.113.800
13. Sept. 20215.125,005.125,005.000,005.075,005.075,007.968.900
10. Sept. 20215.200,005.325,005.125,005.150,005.150,0034.106.900
09. Sept. 20214.970,005.125,004.920,005.100,005.100,0011.633.800
08. Sept. 20215.000,005.075,004.930,004.970,004.970,008.362.900
07. Sept. 20215.075,005.150,005.000,005.025,005.025,007.398.600
06. Sept. 20215.100,005.200,005.050,005.075,005.075,008.143.800
03. Sept. 20215.075,005.125,005.000,005.100,005.100,004.330.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...