Mercados españoles abiertos en 38 mins
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0761 -0,0013 (-0,12%) Petróleo Brent
83,50 +0,17 (+0,20%) Bitcoin EUR
59.085,52 -761,96 (-1,27%)
Public Bank Berhad (1295.KL)
Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
A partir del 12:29PM MYT. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 4,2200 | 4,2200 | 4,2000 | 4,2200 | 4,2200 | 9.906.300 |
| 06 may 2024 | 4,1200 | 4,2100 | 4,1200 | 4,2000 | 4,2000 | 22.357.400 |
| 03 may 2024 | 4,1100 | 4,1400 | 4,1000 | 4,1200 | 4,1200 | 31.959.200 |
| 02 may 2024 | 4,1200 | 4,1500 | 4,0900 | 4,1000 | 4,1000 | 35.165.000 |
| 30 abr 2024 | 4,1800 | 4,1900 | 4,1200 | 4,1200 | 4,1200 | 35.196.100 |
| 29 abr 2024 | 4,2100 | 4,2200 | 4,1800 | 4,1800 | 4,1800 | 14.843.500 |
| 26 abr 2024 | 4,2200 | 4,2300 | 4,1900 | 4,2100 | 4,2100 | 7.923.600 |
| 25 abr 2024 | 4,2600 | 4,2600 | 4,2300 | 4,2300 | 4,2300 | 17.279.200 |
| 24 abr 2024 | 4,2200 | 4,2700 | 4,2100 | 4,2500 | 4,2500 | 20.944.900 |
| 23 abr 2024 | 4,1900 | 4,2500 | 4,1800 | 4,2100 | 4,2100 | 24.050.100 |
| 22 abr 2024 | 4,1500 | 4,2100 | 4,1500 | 4,2000 | 4,2000 | 12.448.700 |
| 19 abr 2024 | 4,1500 | 4,1900 | 4,1400 | 4,1500 | 4,1500 | 14.865.600 |
| 18 abr 2024 | 4,1500 | 4,1700 | 4,1200 | 4,1400 | 4,1400 | 14.350.700 |
| 17 abr 2024 | 4,1100 | 4,1700 | 4,1000 | 4,1500 | 4,1500 | 18.664.000 |
| 16 abr 2024 | 4,1200 | 4,1400 | 4,1000 | 4,1000 | 4,1000 | 22.006.100 |
| 15 abr 2024 | 4,1700 | 4,1800 | 4,1200 | 4,1200 | 4,1200 | 16.898.900 |
| 12 abr 2024 | 4,1900 | 4,2000 | 4,1600 | 4,1800 | 4,1800 | 15.882.300 |
| 09 abr 2024 | 4,1900 | 4,2100 | 4,1700 | 4,1900 | 4,1900 | 13.498.700 |
| 08 abr 2024 | 4,1900 | 4,2000 | 4,1700 | 4,1900 | 4,1900 | 19.929.100 |
| 05 abr 2024 | 4,2100 | 4,2100 | 4,1700 | 4,1800 | 4,1800 | 13.110.300 |
| 04 abr 2024 | 4,1600 | 4,2300 | 4,1400 | 4,2100 | 4,2100 | 23.803.600 |
| 03 abr 2024 | 4,2300 | 4,2400 | 4,1600 | 4,1600 | 4,1600 | 25.263.500 |
| 02 abr 2024 | 4,2300 | 4,2500 | 4,2200 | 4,2300 | 4,2300 | 10.873.200 |
| 01 abr 2024 | 4,2200 | 4,2600 | 4,2200 | 4,2400 | 4,2400 | 8.088.500 |
| 29 mar 2024 | 4,2100 | 4,2500 | 4,2000 | 4,2200 | 4,2200 | 19.877.600 |
| 27 mar 2024 | 4,2600 | 4,2600 | 4,2000 | 4,2100 | 4,2100 | 20.600.300 |
| 26 mar 2024 | 4,2400 | 4,2600 | 4,2300 | 4,2500 | 4,2500 | 16.271.800 |
| 25 mar 2024 | 4,2400 | 4,2500 | 4,2100 | 4,2400 | 4,2400 | 14.713.100 |
| 22 mar 2024 | 4,2200 | 4,2500 | 4,2100 | 4,2400 | 4,2400 | 17.502.500 |
| 21 mar 2024 | 4,2500 | 4,2600 | 4,2200 | 4,2200 | 4,2200 | 10.024.700 |
| 20 mar 2024 | 4,2900 | 4,2900 | 4,2400 | 4,2400 | 4,2400 | 11.803.900 |
| 19 mar 2024 | 4,2900 | 4,2900 | 4,2400 | 4,2800 | 4,2800 | 26.636.100 |
| 18 mar 2024 | 4,2700 | 4,3000 | 4,2600 | 4,2900 | 4,2900 | 12.110.500 |
| 15 mar 2024 | 4,2300 | 4,2900 | 4,2100 | 4,2700 | 4,2700 | 32.001.900 |
| 14 mar 2024 | 4,2200 | 4,2300 | 4,1800 | 4,2300 | 4,2300 | 28.185.700 |
| 13 mar 2024 | 4,2500 | 4,2600 | 4,1800 | 4,2200 | 4,2200 | 26.996.700 |
| 13 mar 2024 | 0.1 Dividendo | |||||
| 12 mar 2024 | 4,3000 | 4,3300 | 4,2900 | 4,3100 | 4,2100 | 23.946.000 |
| 11 mar 2024 | 4,3000 | 4,3200 | 4,2700 | 4,3000 | 4,2002 | 19.399.800 |
| 08 mar 2024 | 4,2800 | 4,3200 | 4,2700 | 4,2900 | 4,1905 | 24.972.000 |
| 07 mar 2024 | 4,2900 | 4,3500 | 4,2800 | 4,3000 | 4,2002 | 22.291.100 |
| 06 mar 2024 | 4,3100 | 4,3400 | 4,2900 | 4,3000 | 4,2002 | 22.000.200 |
| 05 mar 2024 | 4,2900 | 4,3200 | 4,2500 | 4,3200 | 4,2198 | 38.814.900 |
| 04 mar 2024 | 4,3500 | 4,4100 | 4,3000 | 4,3000 | 4,2002 | 23.785.400 |
| 01 mar 2024 | 4,3900 | 4,4200 | 4,3100 | 4,3600 | 4,2588 | 33.244.400 |
| 29 feb 2024 | 4,4300 | 4,4600 | 4,4000 | 4,4000 | 4,2979 | 48.736.400 |
| 28 feb 2024 | 4,4700 | 4,4900 | 4,4300 | 4,4300 | 4,3272 | 25.931.000 |
| 27 feb 2024 | 4,4300 | 4,4800 | 4,4300 | 4,4700 | 4,3663 | 19.013.800 |
| 26 feb 2024 | 4,4800 | 4,4800 | 4,4200 | 4,4600 | 4,3565 | 21.472.500 |
| 23 feb 2024 | 4,4800 | 4,5000 | 4,4600 | 4,4800 | 4,3761 | 11.139.400 |
| 22 feb 2024 | 4,5000 | 4,5100 | 4,4600 | 4,4800 | 4,3761 | 8.731.000 |
| 21 feb 2024 | 4,4800 | 4,5200 | 4,4700 | 4,5100 | 4,4054 | 28.422.100 |
| 20 feb 2024 | 4,4300 | 4,4800 | 4,4100 | 4,4800 | 4,3761 | 28.881.300 |
| 19 feb 2024 | 4,4100 | 4,4300 | 4,3900 | 4,4300 | 4,3272 | 12.529.100 |
| 16 feb 2024 | 4,4000 | 4,4200 | 4,3800 | 4,4100 | 4,3077 | 14.089.200 |
| 15 feb 2024 | 4,4000 | 4,4100 | 4,3800 | 4,3900 | 4,2881 | 10.631.300 |
| 14 feb 2024 | 4,3900 | 4,4100 | 4,3800 | 4,4000 | 4,2979 | 6.846.700 |
| 13 feb 2024 | 4,3400 | 4,4000 | 4,3400 | 4,4000 | 4,2979 | 10.327.300 |
| 09 feb 2024 | 4,3700 | 4,3800 | 4,3400 | 4,3500 | 4,2491 | 2.942.100 |
| 08 feb 2024 | 4,3900 | 4,4200 | 4,3700 | 4,3700 | 4,2686 | 8.365.200 |
| 07 feb 2024 | 4,3900 | 4,3900 | 4,3700 | 4,3900 | 4,2881 | 14.235.400 |
| 06 feb 2024 | 4,4100 | 4,4200 | 4,3800 | 4,3900 | 4,2881 | 23.973.900 |
| 05 feb 2024 | 4,4200 | 4,4500 | 4,4100 | 4,4100 | 4,3077 | 14.364.100 |
| 02 feb 2024 | 4,3900 | 4,4400 | 4,3900 | 4,4300 | 4,3272 | 24.070.100 |
| 31 ene 2024 | 4,4100 | 4,4200 | 4,3800 | 4,3900 | 4,2881 | 18.344.500 |
| 30 ene 2024 | 4,4100 | 4,4200 | 4,3900 | 4,4000 | 4,2979 | 9.349.500 |
| 29 ene 2024 | 4,3700 | 4,4200 | 4,3600 | 4,4100 | 4,3077 | 13.539.200 |
| 26 ene 2024 | 4,3500 | 4,3900 | 4,3300 | 4,3700 | 4,2686 | 9.603.400 |
| 24 ene 2024 | 4,3600 | 4,3800 | 4,3600 | 4,3700 | 4,2686 | 14.257.500 |
| 23 ene 2024 | 4,3300 | 4,3700 | 4,3200 | 4,3500 | 4,2491 | 23.332.700 |
| 22 ene 2024 | 4,3500 | 4,3700 | 4,3100 | 4,3400 | 4,2393 | 22.297.600 |
| 19 ene 2024 | 4,3100 | 4,3700 | 4,3100 | 4,3500 | 4,2491 | 8.487.600 |
| 18 ene 2024 | 4,3300 | 4,3700 | 4,2900 | 4,3100 | 4,2100 | 35.536.500 |
| 17 ene 2024 | 4,3700 | 4,3700 | 4,3200 | 4,3500 | 4,2491 | 11.074.600 |
| 16 ene 2024 | 4,3500 | 4,3800 | 4,3400 | 4,3600 | 4,2588 | 8.381.000 |
| 15 ene 2024 | 4,3000 | 4,3600 | 4,3000 | 4,3600 | 4,2588 | 8.937.100 |
| 12 ene 2024 | 4,3000 | 4,3100 | 4,2800 | 4,3000 | 4,2002 | 12.800.100 |
| 11 ene 2024 | 4,3100 | 4,3400 | 4,2800 | 4,3000 | 4,2002 | 10.936.800 |
| 10 ene 2024 | 4,3900 | 4,3900 | 4,3000 | 4,3100 | 4,2100 | 14.896.000 |
| 09 ene 2024 | 4,3600 | 4,4000 | 4,3600 | 4,3900 | 4,2881 | 22.495.600 |
| 08 ene 2024 | 4,3300 | 4,3700 | 4,3200 | 4,3600 | 4,2588 | 23.074.100 |
| 05 ene 2024 | 4,2900 | 4,3300 | 4,2900 | 4,3300 | 4,2295 | 15.439.300 |
| 04 ene 2024 | 4,2700 | 4,3200 | 4,2500 | 4,2900 | 4,1905 | 16.120.800 |
| 03 ene 2024 | 4,2800 | 4,2800 | 4,2500 | 4,2700 | 4,1709 | 12.400.500 |
| 02 ene 2024 | 4,2800 | 4,2800 | 4,2500 | 4,2800 | 4,1807 | 8.576.900 |
| 29 dic 2023 | 4,2800 | 4,3100 | 4,2400 | 4,2900 | 4,1905 | 24.568.300 |
| 28 dic 2023 | 4,2500 | 4,3000 | 4,2400 | 4,2800 | 4,1807 | 13.996.000 |
| 27 dic 2023 | 4,2400 | 4,2600 | 4,2300 | 4,2500 | 4,1514 | 12.207.400 |
| 26 dic 2023 | 4,2500 | 4,2600 | 4,2300 | 4,2400 | 4,1416 | 7.990.900 |
| 22 dic 2023 | 4,2800 | 4,2900 | 4,2400 | 4,2500 | 4,1514 | 16.125.400 |
| 21 dic 2023 | 4,3100 | 4,3200 | 4,2700 | 4,2700 | 4,1709 | 14.744.300 |
| 20 dic 2023 | 4,3500 | 4,3700 | 4,2900 | 4,3200 | 4,2198 | 41.065.900 |
| 19 dic 2023 | 4,3500 | 4,3600 | 4,3300 | 4,3400 | 4,2393 | 15.342.900 |
| 18 dic 2023 | 4,3000 | 4,3500 | 4,3000 | 4,3500 | 4,2491 | 23.950.200 |
| 15 dic 2023 | 4,3000 | 4,3400 | 4,2900 | 4,3100 | 4,2100 | 31.911.200 |
| 14 dic 2023 | 4,2700 | 4,3100 | 4,2500 | 4,3000 | 4,2002 | 18.552.000 |
| 13 dic 2023 | 4,2500 | 4,2600 | 4,2400 | 4,2600 | 4,1612 | 15.616.900 |
| 12 dic 2023 | 4,2500 | 4,2600 | 4,2400 | 4,2500 | 4,1514 | 19.935.700 |
| 11 dic 2023 | 4,2500 | 4,2600 | 4,2200 | 4,2500 | 4,1514 | 15.767.100 |
| 08 dic 2023 | 4,2600 | 4,2700 | 4,2300 | 4,2400 | 4,1416 | 16.161.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.