Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.867,12 +887,84 (+1,46%)
IOI Corporation Berhad (1961.KL)
Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
Al cierre: 04:55PM MYT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 4,0600 | 4,0800 | 4,0200 | 4,0300 | 4,0300 | 3.939.900 |
| 16 may 2024 | 4,0800 | 4,0800 | 4,0600 | 4,0700 | 4,0700 | 1.698.700 |
| 15 may 2024 | 4,0400 | 4,0700 | 4,0400 | 4,0600 | 4,0600 | 1.685.800 |
| 14 may 2024 | 4,0200 | 4,0900 | 4,0200 | 4,0900 | 4,0900 | 694.300 |
| 13 may 2024 | 4,0300 | 4,0500 | 4,0300 | 4,0400 | 4,0400 | 937.700 |
| 10 may 2024 | 4,0400 | 4,0700 | 4,0300 | 4,0400 | 4,0400 | 1.827.600 |
| 09 may 2024 | 4,1000 | 4,1100 | 4,0200 | 4,0400 | 4,0400 | 1.816.300 |
| 08 may 2024 | 4,1000 | 4,1400 | 4,0400 | 4,0800 | 4,0800 | 3.373.800 |
| 07 may 2024 | 4,0500 | 4,1000 | 4,0500 | 4,0800 | 4,0800 | 1.014.600 |
| 06 may 2024 | 4,1000 | 4,1000 | 4,0100 | 4,0300 | 4,0300 | 1.272.800 |
| 03 may 2024 | 4,1100 | 4,1100 | 4,0600 | 4,0900 | 4,0900 | 981.500 |
| 02 may 2024 | 4,0600 | 4,1100 | 4,0500 | 4,1100 | 4,1100 | 791.900 |
| 30 abr 2024 | 4,1000 | 4,1000 | 4,0500 | 4,0700 | 4,0700 | 1.237.300 |
| 29 abr 2024 | 4,0500 | 4,1000 | 4,0500 | 4,1000 | 4,1000 | 2.406.800 |
| 26 abr 2024 | 4,0300 | 4,0500 | 4,0100 | 4,0500 | 4,0500 | 1.968.500 |
| 25 abr 2024 | 4,0300 | 4,0500 | 4,0300 | 4,0300 | 4,0300 | 733.100 |
| 24 abr 2024 | 4,0400 | 4,0600 | 4,0100 | 4,0500 | 4,0500 | 3.052.500 |
| 23 abr 2024 | 4,0400 | 4,0500 | 4,0100 | 4,0100 | 4,0100 | 3.946.700 |
| 22 abr 2024 | 4,0000 | 4,0400 | 4,0000 | 4,0200 | 4,0200 | 2.602.200 |
| 19 abr 2024 | 3,9900 | 4,0200 | 3,9700 | 3,9900 | 3,9900 | 2.294.500 |
| 18 abr 2024 | 3,9800 | 3,9900 | 3,9600 | 3,9800 | 3,9800 | 1.545.000 |
| 17 abr 2024 | 4,0200 | 4,0200 | 3,9400 | 3,9800 | 3,9800 | 3.332.200 |
| 16 abr 2024 | 4,0100 | 4,0400 | 4,0100 | 4,0300 | 4,0300 | 2.738.900 |
| 15 abr 2024 | 4,0500 | 4,0600 | 4,0100 | 4,0500 | 4,0500 | 4.021.100 |
| 12 abr 2024 | 4,0300 | 4,0500 | 4,0100 | 4,0500 | 4,0500 | 3.499.400 |
| 09 abr 2024 | 4,0300 | 4,0400 | 4,0100 | 4,0300 | 4,0300 | 1.363.700 |
| 08 abr 2024 | 4,0500 | 4,0500 | 4,0100 | 4,0300 | 4,0300 | 2.067.400 |
| 05 abr 2024 | 3,9900 | 4,0500 | 3,9800 | 4,0500 | 4,0500 | 1.194.100 |
| 04 abr 2024 | 3,9700 | 4,0300 | 3,9700 | 4,0000 | 4,0000 | 2.509.800 |
| 03 abr 2024 | 3,9800 | 3,9900 | 3,9700 | 3,9700 | 3,9700 | 1.885.500 |
| 02 abr 2024 | 3,9900 | 3,9900 | 3,9500 | 3,9800 | 3,9800 | 4.678.900 |
| 01 abr 2024 | 4,0000 | 4,0000 | 3,9800 | 3,9800 | 3,9800 | 374.900 |
| 29 mar 2024 | 3,9500 | 3,9900 | 3,9500 | 3,9800 | 3,9800 | 2.764.000 |
| 27 mar 2024 | 4,0100 | 4,0100 | 3,9500 | 3,9500 | 3,9500 | 4.132.000 |
| 26 mar 2024 | 3,9700 | 4,0100 | 3,9700 | 4,0100 | 4,0100 | 2.437.200 |
| 25 mar 2024 | 4,0500 | 4,0500 | 3,9600 | 3,9700 | 3,9700 | 1.158.300 |
| 22 mar 2024 | 4,0400 | 4,0500 | 4,0300 | 4,0400 | 4,0400 | 2.819.000 |
| 21 mar 2024 | 3,9700 | 4,0400 | 3,9500 | 4,0400 | 4,0400 | 3.453.100 |
| 20 mar 2024 | 3,9700 | 4,0000 | 3,9700 | 3,9800 | 3,9800 | 1.206.400 |
| 19 mar 2024 | 3,9800 | 3,9900 | 3,9600 | 3,9800 | 3,9800 | 3.487.400 |
| 18 mar 2024 | 3,9700 | 4,0000 | 3,9700 | 3,9800 | 3,9800 | 1.964.300 |
| 15 mar 2024 | 3,9900 | 4,0200 | 3,9600 | 4,0000 | 4,0000 | 4.630.100 |
| 14 mar 2024 | 3,9300 | 3,9900 | 3,9300 | 3,9900 | 3,9900 | 2.628.000 |
| 13 mar 2024 | 4,0400 | 4,0400 | 3,9100 | 3,9300 | 3,9300 | 2.632.100 |
| 12 mar 2024 | 3,9900 | 4,0400 | 3,9800 | 4,0200 | 4,0200 | 2.821.300 |
| 11 mar 2024 | 4,0000 | 4,0100 | 3,9800 | 3,9800 | 3,9800 | 1.340.200 |
| 08 mar 2024 | 3,9700 | 4,0000 | 3,9700 | 4,0000 | 4,0000 | 2.624.000 |
| 08 mar 2024 | 0.045 Dividendo | |||||
| 07 mar 2024 | 4,0000 | 4,0200 | 3,9600 | 4,0000 | 3,9550 | 3.078.600 |
| 06 mar 2024 | 3,9500 | 4,0100 | 3,9300 | 4,0000 | 3,9550 | 2.451.700 |
| 05 mar 2024 | 4,0500 | 4,0500 | 3,9600 | 3,9600 | 3,9154 | 5.519.600 |
| 04 mar 2024 | 4,0000 | 4,0700 | 4,0000 | 4,0700 | 4,0242 | 2.590.200 |
| 01 mar 2024 | 3,9900 | 4,0300 | 3,9900 | 4,0000 | 3,9550 | 2.042.700 |
| 29 feb 2024 | 4,0300 | 4,0500 | 3,9800 | 3,9800 | 3,9352 | 5.002.400 |
| 28 feb 2024 | 4,0300 | 4,0400 | 4,0000 | 4,0000 | 3,9550 | 1.224.300 |
| 27 feb 2024 | 4,0300 | 4,0400 | 4,0000 | 4,0200 | 3,9748 | 2.368.500 |
| 26 feb 2024 | 3,9900 | 4,0200 | 3,9900 | 4,0000 | 3,9550 | 1.073.400 |
| 23 feb 2024 | 4,0300 | 4,0500 | 3,9900 | 3,9900 | 3,9451 | 1.076.700 |
| 22 feb 2024 | 4,0300 | 4,0400 | 4,0100 | 4,0300 | 3,9847 | 1.098.500 |
| 21 feb 2024 | 4,0200 | 4,0300 | 3,9900 | 4,0200 | 3,9748 | 1.283.500 |
| 20 feb 2024 | 3,9900 | 4,0500 | 3,9900 | 4,0300 | 3,9847 | 6.258.500 |
| 19 feb 2024 | 3,9800 | 4,0000 | 3,9800 | 3,9800 | 3,9352 | 1.156.800 |
| 16 feb 2024 | 3,9900 | 4,0000 | 3,9500 | 3,9900 | 3,9451 | 3.268.800 |
| 15 feb 2024 | 4,0300 | 4,0300 | 3,9800 | 3,9800 | 3,9352 | 2.029.600 |
| 14 feb 2024 | 4,0500 | 4,0500 | 4,0000 | 4,0200 | 3,9748 | 2.563.500 |
| 13 feb 2024 | 3,9900 | 4,0500 | 3,9800 | 4,0400 | 3,9945 | 2.467.800 |
| 09 feb 2024 | 4,0000 | 4,0000 | 3,9800 | 3,9800 | 3,9352 | 434.300 |
| 08 feb 2024 | 3,9800 | 4,0000 | 3,9800 | 3,9900 | 3,9451 | 1.119.400 |
| 07 feb 2024 | 3,9900 | 3,9900 | 3,9800 | 3,9800 | 3,9352 | 733.300 |
| 06 feb 2024 | 3,9800 | 3,9900 | 3,9700 | 3,9800 | 3,9352 | 886.000 |
| 05 feb 2024 | 3,9700 | 4,0100 | 3,9700 | 3,9700 | 3,9253 | 2.011.800 |
| 02 feb 2024 | 3,9900 | 4,0000 | 3,9600 | 3,9700 | 3,9253 | 2.032.200 |
| 31 ene 2024 | 3,9800 | 4,0100 | 3,9700 | 3,9900 | 3,9451 | 2.714.400 |
| 30 ene 2024 | 4,0200 | 4,0200 | 3,9700 | 3,9800 | 3,9352 | 1.412.800 |
| 29 ene 2024 | 3,9900 | 4,0200 | 3,9800 | 4,0000 | 3,9550 | 2.059.600 |
| 26 ene 2024 | 4,0100 | 4,0100 | 3,9700 | 3,9700 | 3,9253 | 1.448.600 |
| 24 ene 2024 | 4,0000 | 4,0200 | 3,9700 | 4,0100 | 3,9649 | 3.060.100 |
| 23 ene 2024 | 3,9600 | 4,0000 | 3,9600 | 3,9800 | 3,9352 | 2.093.200 |
| 22 ene 2024 | 3,9600 | 3,9900 | 3,9500 | 3,9600 | 3,9154 | 2.195.800 |
| 19 ene 2024 | 3,9700 | 3,9900 | 3,9600 | 3,9600 | 3,9154 | 1.395.300 |
| 18 ene 2024 | 3,9700 | 3,9900 | 3,9500 | 3,9700 | 3,9253 | 992.200 |
| 17 ene 2024 | 3,9600 | 3,9800 | 3,9500 | 3,9600 | 3,9154 | 1.176.000 |
| 16 ene 2024 | 3,9900 | 3,9900 | 3,9500 | 3,9600 | 3,9154 | 1.209.200 |
| 15 ene 2024 | 3,9800 | 4,0000 | 3,9700 | 3,9800 | 3,9352 | 329.600 |
| 12 ene 2024 | 3,9800 | 3,9900 | 3,9700 | 3,9800 | 3,9352 | 277.800 |
| 11 ene 2024 | 3,9700 | 3,9900 | 3,9600 | 3,9700 | 3,9253 | 767.000 |
| 10 ene 2024 | 3,9800 | 3,9900 | 3,9600 | 3,9600 | 3,9154 | 560.600 |
| 09 ene 2024 | 3,9800 | 4,0100 | 3,9700 | 3,9900 | 3,9451 | 817.600 |
| 08 ene 2024 | 3,9900 | 4,0100 | 3,9700 | 3,9900 | 3,9451 | 615.400 |
| 05 ene 2024 | 3,9700 | 4,0100 | 3,9700 | 3,9800 | 3,9352 | 525.800 |
| 04 ene 2024 | 3,9800 | 4,0100 | 3,9600 | 4,0000 | 3,9550 | 1.068.000 |
| 03 ene 2024 | 3,9500 | 4,0100 | 3,9300 | 4,0000 | 3,9550 | 960.100 |
| 02 ene 2024 | 3,9300 | 3,9600 | 3,9100 | 3,9500 | 3,9056 | 1.196.900 |
| 29 dic 2023 | 3,9400 | 4,0000 | 3,9300 | 3,9300 | 3,8858 | 2.928.500 |
| 28 dic 2023 | 3,9200 | 3,9400 | 3,9200 | 3,9400 | 3,8957 | 1.712.100 |
| 27 dic 2023 | 3,9400 | 3,9600 | 3,9200 | 3,9400 | 3,8957 | 1.039.700 |
| 26 dic 2023 | 3,9300 | 3,9500 | 3,9300 | 3,9400 | 3,8957 | 224.600 |
| 22 dic 2023 | 3,9300 | 3,9700 | 3,9300 | 3,9500 | 3,9056 | 838.400 |
| 21 dic 2023 | 3,9400 | 3,9500 | 3,9200 | 3,9300 | 3,8858 | 1.670.000 |
| 20 dic 2023 | 4,0000 | 4,0000 | 3,9400 | 3,9400 | 3,8957 | 1.287.400 |
| *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.