Mercados españoles cerrados en 2 hrs 20 min
IBEX 35
10.891,20 -209,60 (-1,89%) Euro Stoxx 50
4.950,01 -31,08 (-0,62%) Dólar/Euro
1,0708 -0,0017 (-0,16%) Petróleo Brent
88,42 +0,02 (+0,02%) Oro
2.317,00 -40,70 (-1,73%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Muda Holdings Berhad (3883.KL)
Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
Al cierre: 11:50AM MYT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 7200 |
| 29 abr 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 26 abr 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 5000 |
| 25 abr 2024 | 1,4500 | 1,4900 | 1,4500 | 1,4900 | 1,4900 | 9700 |
| 24 abr 2024 | 1,4700 | 1,5000 | 1,4400 | 1,4400 | 1,4400 | 43.000 |
| 23 abr 2024 | 1,4700 | 1,4900 | 1,4600 | 1,4900 | 1,4900 | 13.500 |
| 22 abr 2024 | 1,4600 | 1,4900 | 1,4600 | 1,4900 | 1,4900 | 5300 |
| 19 abr 2024 | 1,4500 | 1,4700 | 1,4500 | 1,4500 | 1,4500 | 17.700 |
| 18 abr 2024 | 1,4500 | 1,4900 | 1,4500 | 1,4900 | 1,4900 | 4300 |
| 17 abr 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 16 abr 2024 | 1,4400 | 1,4400 | 1,4300 | 1,4300 | 1,4300 | 28.400 |
| 15 abr 2024 | 1,4600 | 1,4800 | 1,4600 | 1,4800 | 1,4800 | 25.900 |
| 12 abr 2024 | 1,4600 | 1,4600 | 1,4500 | 1,4600 | 1,4600 | 44.400 |
| 09 abr 2024 | 1,4300 | 1,4600 | 1,4200 | 1,4600 | 1,4600 | 22.900 |
| 08 abr 2024 | 1,4500 | 1,4500 | 1,4200 | 1,4200 | 1,4200 | 29.500 |
| 05 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 04 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 3400 |
| 03 abr 2024 | 1,4500 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 5900 |
| 02 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 01 abr 2024 | 1,4200 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 20.600 |
| 29 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 5000 |
| 27 mar 2024 | 1,4100 | 1,4300 | 1,4100 | 1,4300 | 1,4300 | 6400 |
| 26 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 25 mar 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 28.600 |
| 22 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 2100 |
| 21 mar 2024 | 1,4100 | 1,4200 | 1,4100 | 1,4100 | 1,4100 | 12.800 |
| 20 mar 2024 | 1,4100 | 1,4200 | 1,4100 | 1,4200 | 1,4200 | 16.900 |
| 19 mar 2024 | 1,4200 | 1,4200 | 1,4100 | 1,4100 | 1,4100 | 10.000 |
| 18 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 4500 |
| 15 mar 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 14 mar 2024 | 1,4400 | 1,4400 | 1,4300 | 1,4300 | 1,4300 | 10.500 |
| 13 mar 2024 | 1,4300 | 1,4500 | 1,4300 | 1,4500 | 1,4500 | 64.300 |
| 12 mar 2024 | 1,4100 | 1,4400 | 1,4100 | 1,4400 | 1,4400 | 90.700 |
| 11 mar 2024 | 1,4100 | 1,4300 | 1,4100 | 1,4300 | 1,4300 | 36.400 |
| 08 mar 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4200 | 1,4200 | 14.200 |
| 07 mar 2024 | 1,4300 | 1,4300 | 1,4000 | 1,4100 | 1,4100 | 14.500 |
| 06 mar 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 21.400 |
| 05 mar 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 19.000 |
| 04 mar 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 6000 |
| 01 mar 2024 | 1,4000 | 1,4000 | 1,3900 | 1,3900 | 1,3900 | 8800 |
| 29 feb 2024 | 1,4400 | 1,4400 | 1,3900 | 1,4000 | 1,4000 | 143.500 |
| 28 feb 2024 | 1,3900 | 1,4000 | 1,3900 | 1,3900 | 1,3900 | 11.400 |
| 27 feb 2024 | 1,4000 | 1,4000 | 1,3900 | 1,3900 | 1,3900 | 7400 |
| 26 feb 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4200 | 1,4200 | 79.700 |
| 23 feb 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 6200 |
| 22 feb 2024 | 1,3900 | 1,4000 | 1,3900 | 1,4000 | 1,4000 | 3000 |
| 21 feb 2024 | 1,4300 | 1,4300 | 1,4000 | 1,4000 | 1,4000 | 25.000 |
| 20 feb 2024 | 1,3800 | 1,3800 | 1,3700 | 1,3800 | 1,3800 | 17.200 |
| 19 feb 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 16 feb 2024 | 1,3900 | 1,4000 | 1,3800 | 1,4000 | 1,4000 | 92.100 |
| 15 feb 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 34.500 |
| 14 feb 2024 | 1,4100 | 1,4300 | 1,4000 | 1,4000 | 1,4000 | 119.500 |
| 13 feb 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 09 feb 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 08 feb 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 22.000 |
| 07 feb 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1800 |
| 06 feb 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 05 feb 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 02 feb 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 31 ene 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4200 | 1,4200 | 21.500 |
| 30 ene 2024 | 1,4000 | 1,4100 | 1,4000 | 1,4100 | 1,4100 | 31.000 |
| 29 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 12.400 |
| 26 ene 2024 | 1,4400 | 1,4400 | 1,4000 | 1,4300 | 1,4300 | 11.000 |
| 24 ene 2024 | 1,4000 | 1,4400 | 1,4000 | 1,4400 | 1,4400 | 9000 |
| 23 ene 2024 | 1,3800 | 1,4200 | 1,3500 | 1,4200 | 1,4200 | 5000 |
| 22 ene 2024 | 1,4700 | 1,4700 | 1,4200 | 1,4200 | 1,4200 | 16.000 |
| 19 ene 2024 | 1,4000 | 1,4900 | 1,4000 | 1,4900 | 1,4900 | 55.800 |
| 18 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 6200 |
| 17 ene 2024 | 1,4300 | 1,4300 | 1,4000 | 1,4000 | 1,4000 | 1700 |
| 16 ene 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 6000 |
| 15 ene 2024 | 1,4300 | 1,4400 | 1,4000 | 1,4400 | 1,4400 | 30.900 |
| 12 ene 2024 | 1,4300 | 1,4300 | 1,4200 | 1,4200 | 1,4200 | 10.000 |
| 11 ene 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 10 ene 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 09 ene 2024 | 1,4400 | 1,4500 | 1,4400 | 1,4400 | 1,4400 | 25.000 |
| 08 ene 2024 | 1,4100 | 1,4500 | 1,4100 | 1,4500 | 1,4500 | 26.100 |
| 05 ene 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 2000 |
| 04 ene 2024 | 1,4000 | 1,4200 | 1,3200 | 1,4200 | 1,4200 | 21.700 |
| 03 ene 2024 | 1,4300 | 1,4300 | 1,3900 | 1,3900 | 1,3900 | 10.500 |
| 02 ene 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 29 dic 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 28 dic 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 200 |
| 27 dic 2023 | 1,4000 | 1,4300 | 1,4000 | 1,4300 | 1,4300 | 12.000 |
| 26 dic 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 22 dic 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 8400 |
| 21 dic 2023 | 1,3700 | 1,4700 | 1,3700 | 1,4700 | 1,4700 | 6300 |
| 20 dic 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 5000 |
| 19 dic 2023 | 1,3800 | 1,3900 | 1,3800 | 1,3900 | 1,3900 | 3300 |
| 18 dic 2023 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | 30.800 |
| 15 dic 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 4000 |
| 14 dic 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 4200 |
| 13 dic 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1000 |
| 12 dic 2023 | 1,3100 | 1,3800 | 1,3100 | 1,3400 | 1,3400 | 103.700 |
| 11 dic 2023 | 1,3400 | 1,3400 | 1,3300 | 1,3400 | 1,3400 | 23.900 |
| 08 dic 2023 | 1,3700 | 1,3800 | 1,3700 | 1,3700 | 1,3700 | 31.000 |
| 07 dic 2023 | 1,4000 | 1,4000 | 1,3700 | 1,3700 | 1,3700 | 27.600 |
| 06 dic 2023 | 1,4800 | 1,4800 | 1,4000 | 1,4000 | 1,4000 | 5800 |
| 05 dic 2023 | 1,4500 | 1,4500 | 1,4000 | 1,4100 | 1,4100 | 13.100 |
| 04 dic 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1500 |
| 01 dic 2023 | 1,4300 | 1,4800 | 1,4100 | 1,4100 | 1,4100 | 29.000 |
| *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.