Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.870,55 -1.194,02 (-1,99%)
Genting Berhad (3182.KL)
Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
Al cierre: 04:59PM MYT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 4,5000 | 4,5400 | 4,4900 | 4,4900 | 4,4900 | 4.080.500 |
| 25 abr 2024 | 4,5800 | 4,5800 | 4,4900 | 4,5000 | 4,5000 | 8.978.600 |
| 24 abr 2024 | 4,5600 | 4,6000 | 4,5500 | 4,5800 | 4,5800 | 3.483.400 |
| 23 abr 2024 | 4,5600 | 4,5900 | 4,5200 | 4,5400 | 4,5400 | 5.971.900 |
| 22 abr 2024 | 4,4700 | 4,5400 | 4,4700 | 4,5300 | 4,5300 | 5.428.800 |
| 19 abr 2024 | 4,4900 | 4,5400 | 4,4500 | 4,4500 | 4,4500 | 6.716.600 |
| 18 abr 2024 | 4,5000 | 4,5400 | 4,4400 | 4,4900 | 4,4900 | 10.304.800 |
| 17 abr 2024 | 4,5000 | 4,5300 | 4,4600 | 4,4900 | 4,4900 | 7.730.200 |
| 16 abr 2024 | 4,5100 | 4,5300 | 4,4700 | 4,5000 | 4,5000 | 8.764.600 |
| 15 abr 2024 | 4,6000 | 4,6100 | 4,5300 | 4,5400 | 4,5400 | 11.524.200 |
| 12 abr 2024 | 4,6800 | 4,6900 | 4,6200 | 4,6200 | 4,6200 | 9.628.200 |
| 09 abr 2024 | 4,7000 | 4,7300 | 4,6700 | 4,6800 | 4,6800 | 3.304.600 |
| 08 abr 2024 | 4,7000 | 4,7300 | 4,6800 | 4,6900 | 4,6900 | 5.656.100 |
| 05 abr 2024 | 4,6900 | 4,7100 | 4,6800 | 4,7000 | 4,7000 | 4.666.400 |
| 04 abr 2024 | 4,7100 | 4,7400 | 4,7000 | 4,7100 | 4,7100 | 3.338.100 |
| 03 abr 2024 | 4,7200 | 4,7600 | 4,6900 | 4,7100 | 4,7100 | 4.563.800 |
| 02 abr 2024 | 4,7500 | 4,7700 | 4,7200 | 4,7200 | 4,7200 | 4.172.000 |
| 01 abr 2024 | 4,7200 | 4,7700 | 4,7100 | 4,7400 | 4,7400 | 2.627.400 |
| 29 mar 2024 | 4,7200 | 4,7600 | 4,6900 | 4,7000 | 4,7000 | 5.612.800 |
| 27 mar 2024 | 4,7600 | 4,7800 | 4,7200 | 4,7200 | 4,7200 | 5.333.800 |
| 26 mar 2024 | 4,7900 | 4,8000 | 4,7600 | 4,7800 | 4,7800 | 5.453.800 |
| 25 mar 2024 | 4,8300 | 4,8500 | 4,8000 | 4,8000 | 4,8000 | 4.628.600 |
| 22 mar 2024 | 4,8900 | 4,9000 | 4,8400 | 4,8400 | 4,8400 | 4.255.700 |
| 21 mar 2024 | 4,8100 | 4,9100 | 4,7900 | 4,8900 | 4,8900 | 7.512.900 |
| 20 mar 2024 | 4,8500 | 4,8500 | 4,7900 | 4,8000 | 4,8000 | 6.314.800 |
| 20 mar 2024 | 0.09 Dividendo | |||||
| 19 mar 2024 | 4,9500 | 4,9600 | 4,9100 | 4,9200 | 4,8300 | 10.146.600 |
| 18 mar 2024 | 4,9900 | 5,0100 | 4,9500 | 4,9800 | 4,8889 | 8.981.100 |
| 15 mar 2024 | 5,0300 | 5,0300 | 4,9700 | 5,0000 | 4,9085 | 13.133.100 |
| 14 mar 2024 | 5,0000 | 5,0500 | 5,0000 | 5,0400 | 4,9478 | 5.821.000 |
| 13 mar 2024 | 5,0200 | 5,0700 | 4,9700 | 5,0100 | 4,9184 | 7.561.100 |
| 12 mar 2024 | 5,1000 | 5,1000 | 4,9400 | 5,0200 | 4,9282 | 19.843.200 |
| 11 mar 2024 | 4,9800 | 5,2000 | 4,9600 | 5,1000 | 5,0067 | 36.550.600 |
| 08 mar 2024 | 4,9700 | 4,9700 | 4,8800 | 4,9500 | 4,8595 | 18.231.200 |
| 07 mar 2024 | 4,8300 | 4,9200 | 4,8200 | 4,8900 | 4,8005 | 12.588.300 |
| 06 mar 2024 | 4,9700 | 5,0200 | 4,8000 | 4,8200 | 4,7318 | 34.470.400 |
| 05 mar 2024 | 4,7000 | 4,9100 | 4,6600 | 4,8900 | 4,8005 | 17.787.300 |
| 04 mar 2024 | 4,6800 | 4,7600 | 4,6500 | 4,6900 | 4,6042 | 8.100.300 |
| 01 mar 2024 | 4,7400 | 4,7400 | 4,6500 | 4,6700 | 4,5846 | 12.012.300 |
| 29 feb 2024 | 4,7800 | 4,8000 | 4,7100 | 4,7700 | 4,6827 | 10.575.600 |
| 28 feb 2024 | 4,8900 | 4,9000 | 4,7800 | 4,8000 | 4,7122 | 5.464.900 |
| 27 feb 2024 | 4,7700 | 4,9000 | 4,7700 | 4,8900 | 4,8005 | 8.273.000 |
| 26 feb 2024 | 4,8500 | 4,8700 | 4,7500 | 4,7800 | 4,6926 | 7.688.300 |
| 23 feb 2024 | 4,9500 | 4,9500 | 4,8100 | 4,8500 | 4,7613 | 17.950.400 |
| 22 feb 2024 | 4,9800 | 4,9800 | 4,9200 | 4,9700 | 4,8791 | 5.308.700 |
| 21 feb 2024 | 4,9500 | 4,9800 | 4,9500 | 4,9800 | 4,8889 | 5.464.900 |
| 20 feb 2024 | 4,9400 | 4,9800 | 4,9300 | 4,9700 | 4,8791 | 7.730.800 |
| 19 feb 2024 | 4,9100 | 4,9800 | 4,9100 | 4,9400 | 4,8496 | 3.205.100 |
| 16 feb 2024 | 4,8700 | 4,9200 | 4,8700 | 4,9100 | 4,8202 | 5.596.000 |
| 15 feb 2024 | 4,8900 | 4,9100 | 4,8100 | 4,8800 | 4,7907 | 6.830.700 |
| 14 feb 2024 | 4,8800 | 4,9000 | 4,8700 | 4,8900 | 4,8005 | 3.291.200 |
| 13 feb 2024 | 4,9100 | 4,9600 | 4,8800 | 4,9000 | 4,8104 | 6.399.800 |
| 09 feb 2024 | 4,8200 | 4,9100 | 4,8200 | 4,9000 | 4,8104 | 3.199.800 |
| 08 feb 2024 | 4,9200 | 4,9400 | 4,8000 | 4,8100 | 4,7220 | 7.156.500 |
| 07 feb 2024 | 4,8800 | 4,9200 | 4,8600 | 4,9200 | 4,8300 | 3.969.100 |
| 06 feb 2024 | 4,8700 | 4,9000 | 4,8400 | 4,8900 | 4,8005 | 3.650.600 |
| 05 feb 2024 | 4,8600 | 4,9300 | 4,8500 | 4,8800 | 4,7907 | 7.167.800 |
| 02 feb 2024 | 4,7200 | 4,8800 | 4,7100 | 4,8600 | 4,7711 | 10.348.700 |
| 31 ene 2024 | 4,7800 | 4,7900 | 4,7100 | 4,7200 | 4,6337 | 4.701.400 |
| 30 ene 2024 | 4,8000 | 4,8000 | 4,7500 | 4,7800 | 4,6926 | 4.171.100 |
| 29 ene 2024 | 4,7700 | 4,8100 | 4,7500 | 4,7800 | 4,6926 | 4.606.300 |
| 26 ene 2024 | 4,7000 | 4,7700 | 4,6900 | 4,7700 | 4,6827 | 6.012.500 |
| 24 ene 2024 | 4,6800 | 4,7200 | 4,6600 | 4,7000 | 4,6140 | 3.393.500 |
| 23 ene 2024 | 4,7200 | 4,7300 | 4,6700 | 4,6800 | 4,5944 | 3.065.700 |
| 22 ene 2024 | 4,6500 | 4,7500 | 4,6500 | 4,7200 | 4,6337 | 4.507.500 |
| 19 ene 2024 | 4,6700 | 4,6900 | 4,6400 | 4,6400 | 4,5551 | 3.838.100 |
| 18 ene 2024 | 4,6600 | 4,7000 | 4,5700 | 4,6700 | 4,5846 | 7.429.800 |
| 17 ene 2024 | 4,7000 | 4,7300 | 4,6300 | 4,6400 | 4,5551 | 5.032.600 |
| 16 ene 2024 | 4,7800 | 4,8200 | 4,6700 | 4,7000 | 4,6140 | 3.666.400 |
| 15 ene 2024 | 4,7200 | 4,8000 | 4,7100 | 4,7600 | 4,6729 | 5.033.600 |
| 12 ene 2024 | 4,6800 | 4,7200 | 4,6500 | 4,7000 | 4,6140 | 5.304.800 |
| 11 ene 2024 | 4,8600 | 4,8800 | 4,6800 | 4,6800 | 4,5944 | 15.282.400 |
| 10 ene 2024 | 4,9000 | 4,9400 | 4,8500 | 4,8700 | 4,7809 | 6.107.200 |
| 09 ene 2024 | 4,9100 | 5,0200 | 4,8900 | 4,9000 | 4,8104 | 14.596.700 |
| 08 ene 2024 | 4,7500 | 4,9000 | 4,7300 | 4,9000 | 4,8104 | 15.590.400 |
| 05 ene 2024 | 4,6800 | 4,7400 | 4,6500 | 4,7200 | 4,6337 | 5.862.800 |
| 04 ene 2024 | 4,6100 | 4,6800 | 4,5900 | 4,6800 | 4,5944 | 5.067.100 |
| 03 ene 2024 | 4,5700 | 4,6200 | 4,5600 | 4,6100 | 4,5257 | 3.673.700 |
| 02 ene 2024 | 4,6100 | 4,6200 | 4,5400 | 4,5700 | 4,4864 | 4.294.400 |
| 29 dic 2023 | 4,6300 | 4,6300 | 4,5900 | 4,6200 | 4,5355 | 2.197.700 |
| 28 dic 2023 | 4,5900 | 4,6200 | 4,5800 | 4,6200 | 4,5355 | 2.450.500 |
| 27 dic 2023 | 4,5700 | 4,6200 | 4,5600 | 4,6000 | 4,5159 | 3.313.200 |
| 26 dic 2023 | 4,5900 | 4,6000 | 4,5500 | 4,5600 | 4,4766 | 3.187.000 |
| 22 dic 2023 | 4,6500 | 4,6700 | 4,5700 | 4,5900 | 4,5060 | 4.164.000 |
| 21 dic 2023 | 4,6600 | 4,6700 | 4,6000 | 4,6500 | 4,5649 | 3.886.200 |
| 20 dic 2023 | 4,6800 | 4,7200 | 4,6600 | 4,6700 | 4,5846 | 4.357.300 |
| 19 dic 2023 | 4,6200 | 4,6700 | 4,5700 | 4,6400 | 4,5551 | 4.424.500 |
| 18 dic 2023 | 4,6900 | 4,6900 | 4,6100 | 4,6300 | 4,5453 | 4.483.900 |
| 15 dic 2023 | 4,7200 | 4,7400 | 4,7000 | 4,7000 | 4,6140 | 8.068.300 |
| 14 dic 2023 | 4,6700 | 4,7500 | 4,6700 | 4,7100 | 4,6238 | 9.424.600 |
| 13 dic 2023 | 4,6500 | 4,6700 | 4,6200 | 4,6500 | 4,5649 | 1.864.400 |
| 12 dic 2023 | 4,6500 | 4,6800 | 4,6100 | 4,6600 | 4,5748 | 3.927.100 |
| 11 dic 2023 | 4,5800 | 4,6500 | 4,5600 | 4,6500 | 4,5649 | 2.354.100 |
| 08 dic 2023 | 4,6100 | 4,6300 | 4,5700 | 4,6000 | 4,5159 | 3.913.200 |
| 07 dic 2023 | 4,6100 | 4,6300 | 4,5900 | 4,6100 | 4,5257 | 3.419.800 |
| 06 dic 2023 | 4,5900 | 4,6200 | 4,5500 | 4,6100 | 4,5257 | 4.516.800 |
| 05 dic 2023 | 4,6400 | 4,6500 | 4,5600 | 4,5800 | 4,4962 | 7.887.400 |
| 04 dic 2023 | 4,6700 | 4,6800 | 4,6300 | 4,6500 | 4,5649 | 4.683.500 |
| 01 dic 2023 | 4,6600 | 4,7000 | 4,6400 | 4,6600 | 4,5748 | 3.643.000 |
| 30 nov 2023 | 4,7000 | 4,7000 | 4,6000 | 4,6800 | 4,5944 | 16.471.800 |
| *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.