Marchés français ouverture 4 h 59 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0772 +0,0006 (+0,05 %) HANG SENG
18 433,93 -41,99 (-0,23 %) Bitcoin EUR
59 570,91 +775,45 (+1,32 %)
PT Nanotech Indonesia Global Tbk (NANO.JK)
Jakarta - Jakarta Prix différé. Devise en IDR
Ajouter à la liste dynamique
À partir de 04:00PM WIB. Marché ouvert.
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en IDRTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 03 mai 2024 | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0,0000 | - |
| 02 mai 2024 | 14,0000 | 14,0000 | 13,0000 | 14,0000 | 14,0000 | 936 700 |
| 30 avr. 2024 | 14,0000 | 14,0000 | 13,0000 | 13,0000 | 13,0000 | 615 400 |
| 29 avr. 2024 | 14,0000 | 14,0000 | 13,0000 | 14,0000 | 14,0000 | 753 800 |
| 26 avr. 2024 | 14,0000 | 14,0000 | 13,0000 | 14,0000 | 14,0000 | 825 100 |
| 25 avr. 2024 | 14,0000 | 14,0000 | 13,0000 | 14,0000 | 14,0000 | 441 200 |
| 24 avr. 2024 | 14,0000 | 14,0000 | 13,0000 | 14,0000 | 14,0000 | 733 300 |
| 23 avr. 2024 | 14,0000 | 14,0000 | 13,0000 | 14,0000 | 14,0000 | 1 930 300 |
| 22 avr. 2024 | 13,0000 | 14,0000 | 13,0000 | 14,0000 | 14,0000 | 2 005 500 |
| 19 avr. 2024 | 16,0000 | 16,0000 | 14,0000 | 14,0000 | 14,0000 | 1 037 200 |
| 18 avr. 2024 | 15,0000 | 15,0000 | 14,0000 | 15,0000 | 15,0000 | 1 099 800 |
| 17 avr. 2024 | 14,0000 | 15,0000 | 13,0000 | 15,0000 | 15,0000 | 3 973 400 |
| 16 avr. 2024 | 14,0000 | 15,0000 | 14,0000 | 14,0000 | 14,0000 | 5 769 500 |
| 05 avr. 2024 | 17,0000 | 17,0000 | 15,0000 | 15,0000 | 15,0000 | 2 114 300 |
| 04 avr. 2024 | 16,0000 | 16,0000 | 14,0000 | 16,0000 | 16,0000 | 455 200 |
| 03 avr. 2024 | 15,0000 | 15,0000 | 14,0000 | 15,0000 | 15,0000 | 4 359 200 |
| 02 avr. 2024 | 15,0000 | 16,0000 | 14,0000 | 14,0000 | 14,0000 | 5 511 600 |
| 01 avr. 2024 | 15,0000 | 16,0000 | 15,0000 | 15,0000 | 15,0000 | 5 806 800 |
| 28 mars 2024 | 17,0000 | 17,0000 | 16,0000 | 16,0000 | 16,0000 | 2 588 900 |
| 27 mars 2024 | 17,0000 | 17,0000 | 16,0000 | 17,0000 | 17,0000 | 51 675 300 |
| 26 mars 2024 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | - |
| 25 mars 2024 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | - |
| 22 mars 2024 | 17,0000 | 17,0000 | 16,0000 | 16,0000 | 16,0000 | 447 100 |
| 21 mars 2024 | 17,0000 | 17,0000 | 16,0000 | 17,0000 | 17,0000 | 406 700 |
| 20 mars 2024 | 17,0000 | 17,0000 | 16,0000 | 16,0000 | 16,0000 | 1 288 400 |
| 19 mars 2024 | 18,0000 | 18,0000 | 16,0000 | 16,0000 | 16,0000 | 13 564 100 |
| 18 mars 2024 | 18,0000 | 18,0000 | 17,0000 | 17,0000 | 17,0000 | 555 200 |
| 15 mars 2024 | 18,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 103 300 |
| 14 mars 2024 | 18,0000 | 19,0000 | 17,0000 | 18,0000 | 18,0000 | 271 100 |
| 13 mars 2024 | 18,0000 | 18,0000 | 16,0000 | 18,0000 | 18,0000 | 5 472 900 |
| 08 mars 2024 | 18,0000 | 18,0000 | 16,0000 | 17,0000 | 17,0000 | 1 063 500 |
| 07 mars 2024 | 18,0000 | 18,0000 | 17,0000 | 17,0000 | 17,0000 | 2 198 900 |
| 06 mars 2024 | 18,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 321 600 |
| 05 mars 2024 | 17,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 3 284 300 |
| 04 mars 2024 | 19,0000 | 19,0000 | 18,0000 | 18,0000 | 18,0000 | 109 600 |
| 01 mars 2024 | 18,0000 | 19,0000 | 18,0000 | 19,0000 | 19,0000 | 194 500 |
| 29 févr. 2024 | 18,0000 | 19,0000 | 18,0000 | 19,0000 | 19,0000 | 607 400 |
| 28 févr. 2024 | 18,0000 | 19,0000 | 18,0000 | 19,0000 | 19,0000 | 406 000 |
| 27 févr. 2024 | 17,0000 | 19,0000 | 17,0000 | 19,0000 | 19,0000 | 6 581 600 |
| 26 févr. 2024 | 18,0000 | 19,0000 | 18,0000 | 18,0000 | 18,0000 | 866 100 |
| 23 févr. 2024 | 18,0000 | 19,0000 | 18,0000 | 19,0000 | 19,0000 | 1 358 800 |
| 22 févr. 2024 | 17,0000 | 19,0000 | 17,0000 | 19,0000 | 19,0000 | 1 443 000 |
| 21 févr. 2024 | 18,0000 | 19,0000 | 17,0000 | 18,0000 | 18,0000 | 9 023 300 |
| 20 févr. 2024 | 18,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 1 106 100 |
| 19 févr. 2024 | 17,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 3 771 100 |
| 16 févr. 2024 | 17,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 3 171 100 |
| 15 févr. 2024 | 18,0000 | 18,0000 | 16,0000 | 18,0000 | 18,0000 | 521 200 |
| 13 févr. 2024 | 18,0000 | 18,0000 | 17,0000 | 17,0000 | 17,0000 | 1 695 100 |
| 12 févr. 2024 | 18,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 378 500 |
| 07 févr. 2024 | 17,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 1 138 500 |
| 06 févr. 2024 | 18,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 473 800 |
| 05 févr. 2024 | 18,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 2 033 900 |
| 02 févr. 2024 | 18,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 412 800 |
| 01 févr. 2024 | 18,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 3 323 100 |
| 31 janv. 2024 | 17,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 1 598 300 |
| 30 janv. 2024 | 18,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 767 600 |
| 29 janv. 2024 | 18,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 980 500 |
| 26 janv. 2024 | 18,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 2 489 600 |
| 25 janv. 2024 | 17,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 1 043 500 |
| 24 janv. 2024 | 18,0000 | 18,0000 | 17,0000 | 17,0000 | 17,0000 | 1 262 700 |
| 23 janv. 2024 | 18,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 3 746 200 |
| 22 janv. 2024 | 18,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 920 400 |
| 19 janv. 2024 | 18,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 433 000 |
| 18 janv. 2024 | 17,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 995 200 |
| 17 janv. 2024 | 18,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 2 749 200 |
| 16 janv. 2024 | 17,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 985 300 |
| 15 janv. 2024 | 17,0000 | 17,0000 | 17,0000 | 17,0000 | 17,0000 | - |
| 12 janv. 2024 | 18,0000 | 18,0000 | 17,0000 | 17,0000 | 17,0000 | 4 128 600 |
| 11 janv. 2024 | 17,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 2 914 100 |
| 10 janv. 2024 | 18,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 2 094 400 |
| 09 janv. 2024 | 17,0000 | 18,0000 | 16,0000 | 17,0000 | 17,0000 | 3 022 500 |
| 08 janv. 2024 | 17,0000 | 18,0000 | 17,0000 | 17,0000 | 17,0000 | 3 212 900 |
| 05 janv. 2024 | 17,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 3 823 400 |
| 04 janv. 2024 | 17,0000 | 18,0000 | 16,0000 | 18,0000 | 18,0000 | 733 000 |
| 03 janv. 2024 | 17,0000 | 18,0000 | 16,0000 | 17,0000 | 17,0000 | 2 506 600 |
| 02 janv. 2024 | 18,0000 | 18,0000 | 16,0000 | 17,0000 | 17,0000 | 2 187 200 |
| 29 déc. 2023 | 18,0000 | 18,0000 | 17,0000 | 17,0000 | 17,0000 | 2 613 100 |
| 28 déc. 2023 | 16,0000 | 18,0000 | 16,0000 | 18,0000 | 18,0000 | 1 116 300 |
| 27 déc. 2023 | 18,0000 | 18,0000 | 17,0000 | 17,0000 | 17,0000 | 3 887 500 |
| 22 déc. 2023 | 18,0000 | 18,0000 | 16,0000 | 18,0000 | 18,0000 | 6 240 300 |
| 21 déc. 2023 | 17,0000 | 18,0000 | 17,0000 | 17,0000 | 17,0000 | 636 800 |
| 20 déc. 2023 | 17,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 2 441 900 |
| 19 déc. 2023 | 17,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 3 286 300 |
| 18 déc. 2023 | 18,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 218 900 |
| 15 déc. 2023 | 18,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 336 000 |
| 14 déc. 2023 | 18,0000 | 18,0000 | 17,0000 | 18,0000 | 18,0000 | 429 500 |
| 13 déc. 2023 | 17,0000 | 18,0000 | 17,0000 | 17,0000 | 17,0000 | 632 000 |
| 12 déc. 2023 | 17,0000 | 19,0000 | 17,0000 | 18,0000 | 18,0000 | 684 200 |
| 11 déc. 2023 | 19,0000 | 19,0000 | 17,0000 | 18,0000 | 18,0000 | 692 600 |
| 08 déc. 2023 | 17,0000 | 19,0000 | 17,0000 | 18,0000 | 18,0000 | 1 367 100 |
| 07 déc. 2023 | 19,0000 | 19,0000 | 18,0000 | 18,0000 | 18,0000 | 1 592 700 |
| 06 déc. 2023 | 19,0000 | 19,0000 | 18,0000 | 19,0000 | 19,0000 | 1 282 600 |
| 05 déc. 2023 | 19,0000 | 19,0000 | 18,0000 | 19,0000 | 19,0000 | 2 125 100 |
| 04 déc. 2023 | 19,0000 | 19,0000 | 18,0000 | 19,0000 | 19,0000 | 1 130 200 |
| 01 déc. 2023 | 18,0000 | 19,0000 | 17,0000 | 19,0000 | 19,0000 | 2 207 200 |
| 30 nov. 2023 | 17,0000 | 19,0000 | 17,0000 | 18,0000 | 18,0000 | 3 860 100 |
| 29 nov. 2023 | 19,0000 | 19,0000 | 18,0000 | 18,0000 | 18,0000 | 2 675 100 |
| 28 nov. 2023 | 18,0000 | 19,0000 | 18,0000 | 19,0000 | 19,0000 | 1 166 000 |
| 27 nov. 2023 | 17,0000 | 19,0000 | 17,0000 | 19,0000 | 19,0000 | 2 342 800 |
| 24 nov. 2023 | 17,0000 | 19,0000 | 17,0000 | 18,0000 | 18,0000 | 3 506 300 |
| *Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values. | ||||||
Chargement de données supplémentaires...
