Deutsche Märkte öffnen in 7 Stunden 30 Minuten

PT Vale Indonesia Tbk (INCO.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
4.790,00+20,00 (+0,42%)
Börsenschluss: 03:12PM WIB
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2021------
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
02. Sept. 20215.000,005.050,004.960,005.025,005.025,004.249.200
01. Sept. 20215.075,005.075,005.000,005.025,005.025,005.940.500
31. Aug. 20215.125,005.150,005.000,005.075,005.075,0011.189.200
30. Aug. 20215.000,005.125,004.990,005.075,005.075,008.553.200
27. Aug. 20214.950,004.990,004.920,004.960,004.960,004.330.700
26. Aug. 20215.025,005.025,004.940,004.950,004.950,005.971.200
25. Aug. 20214.980,005.050,004.960,005.000,005.000,006.866.100
24. Aug. 20215.075,005.075,004.830,004.970,004.970,0010.228.600
23. Aug. 20214.940,005.050,004.930,005.000,005.000,0010.289.300
20. Aug. 20214.880,004.960,004.800,004.890,004.890,0023.171.600
19. Aug. 20215.050,005.050,004.930,004.970,004.970,0015.289.600
18. Aug. 20215.100,005.125,005.000,005.075,005.075,009.604.900
16. Aug. 20215.125,005.150,005.025,005.100,005.100,005.530.100
13. Aug. 20215.125,005.150,005.025,005.100,005.100,0013.650.000
12. Aug. 20215.100,005.150,005.025,005.100,005.100,0016.185.100
10. Aug. 20214.930,005.000,004.860,004.950,004.950,0011.169.900
09. Aug. 20214.900,004.970,004.820,004.940,004.940,0015.938.200
06. Aug. 20214.950,005.050,004.950,004.960,004.960,007.016.500
05. Aug. 20215.125,005.125,004.900,004.940,004.940,0023.783.700
04. Aug. 20215.200,005.225,005.100,005.125,005.125,008.281.900
03. Aug. 20215.350,005.375,005.150,005.200,005.200,0012.465.500
02. Aug. 20215.400,005.450,005.350,005.400,005.400,0011.827.800
30. Juli 20215.325,005.500,005.300,005.500,005.500,0018.770.100
29. Juli 20215.375,005.450,005.300,005.400,005.400,0017.439.700
28. Juli 20215.300,005.375,005.275,005.325,005.325,0015.849.200
27. Juli 20215.525,005.550,005.225,005.300,005.300,0016.708.700
26. Juli 20215.500,005.550,005.375,005.425,005.425,0017.554.700
23. Juli 20215.375,005.425,005.275,005.375,005.375,0021.578.700
22. Juli 20215.275,005.350,005.225,005.300,005.300,008.711.900
21. Juli 20215.250,005.300,005.125,005.250,005.250,0015.495.100
19. Juli 20215.350,005.400,005.275,005.350,005.350,0012.607.000
16. Juli 20215.300,005.450,005.275,005.350,005.350,0034.706.800
15. Juli 20215.175,005.300,005.175,005.225,005.225,0014.413.600
14. Juli 20215.250,005.350,005.150,005.250,005.250,0025.939.300
13. Juli 20215.250,005.300,005.125,005.175,005.175,0019.764.300
12. Juli 20215.300,005.400,005.175,005.200,005.200,0023.725.300
09. Juli 20215.000,005.225,004.980,005.200,005.200,0027.917.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...