Deutsche Märkte schließen in 6 Stunden 29 Minuten

PT Vale Indonesia Tbk (INCO.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
4.310,00+40,00 (+0,94%)
Börsenschluss: 03:49PM WIB
Zeitraum:
18. Apr. 2023 - 18. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Apr. 20244.300,004.390,004.230,004.310,004.310,0019.226.300
17. Apr. 20244.420,004.450,004.250,004.270,004.270,0029.768.300
16. Apr. 20244.130,004.450,004.120,004.400,004.400,0048.418.100
05. Apr. 20244.120,004.140,004.080,004.100,004.100,007.486.400
04. Apr. 20244.100,004.180,004.070,004.110,004.110,009.282.700
03. Apr. 20244.130,004.160,004.060,004.070,004.070,007.431.100
02. Apr. 20244.060,004.140,004.000,004.130,004.130,0011.265.000
01. Apr. 20244.080,004.110,003.980,004.070,004.070,0010.142.100
28. März 20244.070,004.080,004.030,004.070,004.070,005.986.400
27. März 20244.050,004.090,004.020,004.070,004.070,008.110.900
26. März 20244.110,004.110,004.050,004.060,004.060,009.228.000
25. März 20244.180,004.180,004.030,004.100,004.100,0013.201.900
22. März 20244.270,004.270,004.120,004.150,004.150,0013.447.200
21. März 20244.130,004.300,004.130,004.260,004.260,0018.515.700
20. März 20244.180,004.200,004.090,004.110,004.110,0011.223.700
19. März 20244.220,004.250,004.140,004.180,004.180,0012.063.300
18. März 20244.210,004.290,004.130,004.220,004.220,0010.765.000
15. März 20244.250,004.310,004.190,004.210,004.210,0016.546.300
14. März 20244.300,004.350,004.210,004.250,004.250,0017.277.400
13. März 20244.040,004.320,004.040,004.300,004.300,0037.958.600
08. März 20244.110,004.130,003.940,003.990,003.990,0021.798.300
07. März 20244.060,004.110,004.050,004.070,004.070,005.977.700
06. März 20244.160,004.160,004.050,004.060,004.060,0015.288.100
05. März 20244.120,004.220,004.100,004.170,004.170,0017.186.300
04. März 20244.100,004.140,004.070,004.090,004.090,007.401.500
01. März 20244.080,004.160,004.040,004.100,004.100,0019.817.000
29. Feb. 20244.110,004.110,004.010,004.050,004.050,0015.493.900
28. Feb. 20244.010,004.120,003.930,004.060,004.060,0025.654.600
27. Feb. 20243.780,004.020,003.730,003.980,003.980,0027.757.700
26. Feb. 20243.990,003.990,003.820,003.830,003.830,0013.922.500
23. Feb. 20243.970,004.030,003.940,003.950,003.950,0022.813.800
22. Feb. 20243.750,003.920,003.750,003.890,003.890,0025.722.300
21. Feb. 20243.780,003.780,003.680,003.700,003.700,0017.206.100
20. Feb. 20243.860,003.920,003.760,003.780,003.780,0020.154.600
19. Feb. 20243.640,003.890,003.610,003.850,003.850,0038.627.600
16. Feb. 20243.950,004.000,003.650,003.690,003.690,0052.632.700
15. Feb. 20244.120,004.230,003.990,004.000,004.000,0032.104.800
13. Feb. 20244.110,004.180,004.040,004.050,004.050,0032.913.100
12. Feb. 20243.740,004.160,003.730,004.060,004.060,0059.857.400
07. Feb. 20243.690,003.730,003.620,003.660,003.660,0021.700.300
06. Feb. 20243.820,003.840,003.670,003.670,003.670,0044.062.900
05. Feb. 20243.890,003.920,003.830,003.830,003.830,005.666.800
02. Feb. 20243.920,003.940,003.840,003.890,003.890,009.044.600
01. Feb. 20243.870,003.960,003.870,003.930,003.930,007.200.800
31. Jan. 20243.900,004.000,003.870,003.870,003.870,005.769.900
30. Jan. 20243.880,003.940,003.810,003.890,003.890,007.115.400
29. Jan. 20243.980,004.000,003.830,003.860,003.860,0013.943.200
26. Jan. 20244.110,004.120,003.980,003.980,003.980,006.330.900
25. Jan. 20244.080,004.170,004.030,004.110,004.110,0014.699.300
24. Jan. 20243.990,004.070,003.920,004.050,004.050,0013.292.300
23. Jan. 20244.040,004.090,003.910,003.940,003.940,0021.167.600
22. Jan. 20244.090,004.100,004.030,004.040,004.040,009.137.800
19. Jan. 20244.150,004.190,004.080,004.080,004.080,0011.790.700
18. Jan. 20244.110,004.150,004.110,004.130,004.130,005.131.000
17. Jan. 20244.150,004.180,004.090,004.100,004.100,009.666.500
16. Jan. 20244.150,004.180,004.140,004.150,004.150,007.404.100
15. Jan. 20244.180,004.210,004.140,004.150,004.150,007.718.100
12. Jan. 20244.120,004.190,004.110,004.180,004.180,005.067.000
11. Jan. 20244.160,004.180,004.100,004.100,004.100,0012.329.800
10. Jan. 20244.150,004.230,004.150,004.160,004.160,006.540.600
09. Jan. 20244.290,004.290,004.140,004.150,004.150,0018.665.100
08. Jan. 20244.320,004.350,004.280,004.280,004.280,005.070.300
05. Jan. 20244.390,004.400,004.290,004.310,004.310,008.403.900
04. Jan. 20244.420,004.450,004.340,004.390,004.390,007.742.300
03. Jan. 20244.410,004.460,004.370,004.420,004.420,006.676.200
02. Jan. 20244.320,004.450,004.310,004.420,004.420,009.046.500
29. Dez. 20234.360,004.370,004.310,004.310,004.310,004.211.000
28. Dez. 20234.370,004.420,004.350,004.370,004.370,009.885.900
27. Dez. 20234.250,004.390,004.250,004.340,004.340,0010.712.200
22. Dez. 20234.270,004.330,004.260,004.270,004.270,006.202.800
21. Dez. 20234.240,004.290,004.220,004.250,004.250,007.148.300
20. Dez. 20234.210,004.330,004.190,004.240,004.240,0020.421.100
19. Dez. 20234.150,004.230,004.120,004.170,004.170,0013.792.800
18. Dez. 20234.220,004.220,004.170,004.210,004.210,005.450.700
15. Dez. 20234.200,004.240,004.150,004.220,004.220,0015.771.500
14. Dez. 20234.030,004.220,004.030,004.170,004.170,0024.832.800
13. Dez. 20234.220,004.230,004.010,004.020,004.020,0025.006.200
12. Dez. 20234.200,004.250,004.180,004.220,004.220,009.989.200
11. Dez. 20234.360,004.370,004.190,004.190,004.190,0023.613.000
08. Dez. 20234.310,004.430,004.310,004.360,004.360,0021.184.500
07. Dez. 20234.460,004.460,004.270,004.310,004.310,0033.415.500
06. Dez. 20234.320,004.490,004.300,004.450,004.450,0039.330.800
05. Dez. 20234.410,004.420,004.320,004.320,004.320,0032.630.600
04. Dez. 20234.410,004.510,004.350,004.410,004.410,0041.644.300
01. Dez. 20234.530,004.540,004.370,004.400,004.400,0061.869.800
30. Nov. 20234.720,004.740,004.500,004.500,004.500,00252.731.900
29. Nov. 20234.450,004.750,004.430,004.690,004.690,0031.513.600
28. Nov. 20234.520,004.540,004.360,004.380,004.380,0021.607.400
27. Nov. 20234.590,004.630,004.520,004.520,004.520,007.707.400
24. Nov. 20234.600,004.630,004.580,004.590,004.590,004.044.200
23. Nov. 20234.550,004.610,004.510,004.590,004.590,0010.968.600
22. Nov. 20234.660,004.660,004.530,004.550,004.550,005.177.300
21. Nov. 20234.650,004.680,004.620,004.650,004.650,003.336.300
20. Nov. 20234.610,004.680,004.580,004.650,004.650,0016.802.900
17. Nov. 20234.700,004.710,004.590,004.590,004.590,0010.242.400
16. Nov. 20234.560,004.700,004.560,004.700,004.700,008.184.300
15. Nov. 20234.700,004.730,004.550,004.550,004.550,0025.844.000
14. Nov. 20234.660,004.830,004.610,004.780,004.780,0014.221.900
13. Nov. 20234.640,004.720,004.480,004.640,004.640,0021.747.700
10. Nov. 20234.700,004.740,004.640,004.640,004.640,008.700.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...