Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.083,35 +380,41 (+0,64%)
OSK Holdings Berhad (5053.KL)
Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
Al cierre: 04:54PM MYT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 1,5800 | 1,6000 | 1,5800 | 1,5800 | 1,5800 | 798.800 |
| 20 jun 2024 | 1,6200 | 1,6200 | 1,5800 | 1,5800 | 1,5800 | 912.700 |
| 19 jun 2024 | 1,6000 | 1,6200 | 1,5900 | 1,6000 | 1,6000 | 1.534.900 |
| 18 jun 2024 | 1,5800 | 1,6000 | 1,5800 | 1,6000 | 1,6000 | 1.967.200 |
| 14 jun 2024 | 1,6000 | 1,6100 | 1,5800 | 1,5800 | 1,5800 | 881.100 |
| 13 jun 2024 | 1,5900 | 1,6100 | 1,5800 | 1,5900 | 1,5900 | 1.437.800 |
| 12 jun 2024 | 1,6200 | 1,6300 | 1,5700 | 1,5800 | 1,5800 | 2.304.300 |
| 11 jun 2024 | 1,6000 | 1,6300 | 1,6000 | 1,6100 | 1,6100 | 1.685.900 |
| 10 jun 2024 | 1,5900 | 1,6100 | 1,5900 | 1,6000 | 1,6000 | 825.600 |
| 07 jun 2024 | 1,5900 | 1,6100 | 1,5800 | 1,5900 | 1,5900 | 1.682.400 |
| 06 jun 2024 | 1,5700 | 1,5900 | 1,5700 | 1,5800 | 1,5800 | 1.512.300 |
| 05 jun 2024 | 1,5800 | 1,5900 | 1,5500 | 1,5600 | 1,5600 | 1.590.200 |
| 04 jun 2024 | 1,5800 | 1,5900 | 1,5600 | 1,5800 | 1,5800 | 2.534.400 |
| 31 may 2024 | 1,6600 | 1,6600 | 1,5700 | 1,5700 | 1,5700 | 16.214.100 |
| 30 may 2024 | 1,6400 | 1,6700 | 1,6200 | 1,6600 | 1,6600 | 3.719.300 |
| 29 may 2024 | 1,6500 | 1,6600 | 1,6100 | 1,6300 | 1,6300 | 4.086.000 |
| 28 may 2024 | 1,7000 | 1,7000 | 1,6300 | 1,6500 | 1,6500 | 2.995.900 |
| 27 may 2024 | 1,6800 | 1,7200 | 1,6700 | 1,7000 | 1,7000 | 2.684.300 |
| 24 may 2024 | 1,6900 | 1,6900 | 1,6600 | 1,6800 | 1,6800 | 2.086.400 |
| 23 may 2024 | 1,6800 | 1,7000 | 1,6700 | 1,7000 | 1,7000 | 3.077.700 |
| 21 may 2024 | 1,6800 | 1,7000 | 1,6700 | 1,6800 | 1,6800 | 1.675.500 |
| 20 may 2024 | 1,6500 | 1,6900 | 1,6500 | 1,6800 | 1,6800 | 2.454.200 |
| 17 may 2024 | 1,6700 | 1,6900 | 1,6300 | 1,6400 | 1,6400 | 3.878.500 |
| 16 may 2024 | 1,6400 | 1,6800 | 1,6200 | 1,6700 | 1,6700 | 3.315.400 |
| 15 may 2024 | 1,6300 | 1,6600 | 1,6200 | 1,6300 | 1,6300 | 4.905.100 |
| 14 may 2024 | 1,6100 | 1,6300 | 1,5900 | 1,6100 | 1,6100 | 2.288.100 |
| 13 may 2024 | 1,5400 | 1,6200 | 1,5400 | 1,6100 | 1,6100 | 3.961.100 |
| 10 may 2024 | 1,5200 | 1,5600 | 1,5000 | 1,5500 | 1,5500 | 3.355.600 |
| 09 may 2024 | 1,5200 | 1,5200 | 1,5000 | 1,5100 | 1,5100 | 749.500 |
| 08 may 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5100 | 1,5100 | 872.100 |
| 07 may 2024 | 1,4900 | 1,5200 | 1,4900 | 1,5100 | 1,5100 | 2.097.000 |
| 06 may 2024 | 1,4600 | 1,4900 | 1,4500 | 1,4900 | 1,4900 | 1.396.300 |
| 03 may 2024 | 1,4500 | 1,4700 | 1,4400 | 1,4400 | 1,4400 | 783.300 |
| 02 may 2024 | 1,4600 | 1,4800 | 1,4400 | 1,4400 | 1,4400 | 811.600 |
| 30 abr 2024 | 1,4700 | 1,4800 | 1,4600 | 1,4600 | 1,4600 | 610.200 |
| 29 abr 2024 | 1,4500 | 1,4800 | 1,4500 | 1,4700 | 1,4700 | 948.500 |
| 26 abr 2024 | 1,4500 | 1,4500 | 1,4300 | 1,4400 | 1,4400 | 671.400 |
| 25 abr 2024 | 1,4500 | 1,4700 | 1,4400 | 1,4500 | 1,4500 | 679.500 |
| 24 abr 2024 | 1,4400 | 1,4800 | 1,4400 | 1,4500 | 1,4500 | 1.438.000 |
| 23 abr 2024 | 1,4500 | 1,4500 | 1,4200 | 1,4300 | 1,4300 | 1.626.200 |
| 22 abr 2024 | 1,4300 | 1,4600 | 1,4200 | 1,4500 | 1,4500 | 986.800 |
| 22 abr 2024 | 0.04 Dividendo | |||||
| 19 abr 2024 | 1,5000 | 1,5000 | 1,4600 | 1,4800 | 1,4400 | 1.101.800 |
| 18 abr 2024 | 1,4900 | 1,5000 | 1,4800 | 1,4900 | 1,4497 | 302.200 |
| 17 abr 2024 | 1,4700 | 1,4900 | 1,4600 | 1,4900 | 1,4497 | 920.600 |
| 16 abr 2024 | 1,4900 | 1,4900 | 1,4500 | 1,4700 | 1,4303 | 2.692.200 |
| 15 abr 2024 | 1,5200 | 1,5200 | 1,4900 | 1,5000 | 1,4595 | 2.043.400 |
| 12 abr 2024 | 1,5200 | 1,5400 | 1,5100 | 1,5300 | 1,4886 | 1.289.200 |
| 09 abr 2024 | 1,5300 | 1,5400 | 1,5100 | 1,5100 | 1,4692 | 1.331.100 |
| 08 abr 2024 | 1,5200 | 1,5300 | 1,5100 | 1,5100 | 1,4692 | 1.402.700 |
| 05 abr 2024 | 1,4800 | 1,5300 | 1,4700 | 1,5200 | 1,4789 | 3.461.700 |
| 04 abr 2024 | 1,4700 | 1,4900 | 1,4600 | 1,4800 | 1,4400 | 719.200 |
| 03 abr 2024 | 1,4700 | 1,4800 | 1,4500 | 1,4700 | 1,4303 | 1.371.700 |
| 02 abr 2024 | 1,4700 | 1,4800 | 1,4500 | 1,4700 | 1,4303 | 2.093.200 |
| 01 abr 2024 | 1,4700 | 1,4800 | 1,4600 | 1,4700 | 1,4303 | 485.700 |
| 29 mar 2024 | 1,4700 | 1,4900 | 1,4600 | 1,4700 | 1,4303 | 778.300 |
| 27 mar 2024 | 1,5000 | 1,5000 | 1,4700 | 1,4700 | 1,4303 | 2.204.500 |
| 26 mar 2024 | 1,4800 | 1,5000 | 1,4700 | 1,4900 | 1,4497 | 987.600 |
| 25 mar 2024 | 1,4800 | 1,4900 | 1,4700 | 1,4800 | 1,4400 | 242.100 |
| 22 mar 2024 | 1,4900 | 1,5000 | 1,4600 | 1,4800 | 1,4400 | 1.444.600 |
| 21 mar 2024 | 1,4700 | 1,4900 | 1,4600 | 1,4900 | 1,4497 | 1.146.300 |
| 20 mar 2024 | 1,4900 | 1,4900 | 1,4500 | 1,4700 | 1,4303 | 982.700 |
| 19 mar 2024 | 1,4700 | 1,4900 | 1,4500 | 1,4700 | 1,4303 | 1.812.300 |
| 18 mar 2024 | 1,4400 | 1,4700 | 1,4300 | 1,4600 | 1,4205 | 1.178.900 |
| 15 mar 2024 | 1,4300 | 1,4400 | 1,4200 | 1,4400 | 1,4011 | 537.400 |
| 14 mar 2024 | 1,4400 | 1,4400 | 1,4200 | 1,4300 | 1,3914 | 416.900 |
| 13 mar 2024 | 1,4100 | 1,4400 | 1,4100 | 1,4400 | 1,4011 | 886.100 |
| 12 mar 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4100 | 1,3719 | 479.500 |
| 11 mar 2024 | 1,4300 | 1,4300 | 1,4000 | 1,4100 | 1,3719 | 927.300 |
| 08 mar 2024 | 1,4400 | 1,4400 | 1,4200 | 1,4300 | 1,3914 | 528.800 |
| 07 mar 2024 | 1,4000 | 1,4400 | 1,3900 | 1,4400 | 1,4011 | 1.061.700 |
| 06 mar 2024 | 1,4100 | 1,4200 | 1,3900 | 1,4100 | 1,3719 | 1.008.100 |
| 05 mar 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4200 | 1,3816 | 742.500 |
| 04 mar 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4200 | 1,3816 | 414.900 |
| 01 mar 2024 | 1,4100 | 1,4200 | 1,3800 | 1,4000 | 1,3622 | 2.059.100 |
| 29 feb 2024 | 1,4600 | 1,4600 | 1,4100 | 1,4100 | 1,3719 | 2.825.700 |
| 28 feb 2024 | 1,4500 | 1,4600 | 1,4400 | 1,4600 | 1,4205 | 1.855.800 |
| 27 feb 2024 | 1,5100 | 1,5100 | 1,4300 | 1,4500 | 1,4108 | 5.357.200 |
| 26 feb 2024 | 1,5200 | 1,5300 | 1,5100 | 1,5100 | 1,4692 | 1.232.800 |
| 23 feb 2024 | 1,5200 | 1,5300 | 1,5100 | 1,5200 | 1,4789 | 1.176.600 |
| 22 feb 2024 | 1,5300 | 1,5300 | 1,5100 | 1,5300 | 1,4886 | 1.208.500 |
| 21 feb 2024 | 1,5400 | 1,5400 | 1,5200 | 1,5300 | 1,4886 | 1.303.200 |
| 20 feb 2024 | 1,5200 | 1,5700 | 1,5100 | 1,5400 | 1,4984 | 5.235.000 |
| 19 feb 2024 | 1,5400 | 1,5500 | 1,5100 | 1,5200 | 1,4789 | 2.616.000 |
| 16 feb 2024 | 1,5400 | 1,5500 | 1,5200 | 1,5400 | 1,4984 | 1.717.700 |
| 15 feb 2024 | 1,5200 | 1,5500 | 1,5200 | 1,5300 | 1,4886 | 2.602.400 |
| 14 feb 2024 | 1,5000 | 1,5200 | 1,4900 | 1,5100 | 1,4692 | 1.498.000 |
| 13 feb 2024 | 1,5100 | 1,5100 | 1,4900 | 1,5000 | 1,4595 | 1.006.800 |
| 09 feb 2024 | 1,5000 | 1,5100 | 1,4900 | 1,5100 | 1,4692 | 676.300 |
| 08 feb 2024 | 1,4800 | 1,5000 | 1,4800 | 1,5000 | 1,4595 | 1.052.500 |
| 07 feb 2024 | 1,5000 | 1,5000 | 1,4800 | 1,4800 | 1,4400 | 279.500 |
| 06 feb 2024 | 1,4800 | 1,5000 | 1,4700 | 1,5000 | 1,4595 | 843.400 |
| 05 feb 2024 | 1,5100 | 1,5200 | 1,4800 | 1,4800 | 1,4400 | 1.074.600 |
| 02 feb 2024 | 1,5200 | 1,5200 | 1,5000 | 1,5000 | 1,4595 | 1.861.700 |
| 31 ene 2024 | 1,5500 | 1,5500 | 1,5200 | 1,5200 | 1,4789 | 1.292.600 |
| 30 ene 2024 | 1,5400 | 1,5500 | 1,4900 | 1,5500 | 1,5081 | 3.790.200 |
| 29 ene 2024 | 1,5500 | 1,5500 | 1,5100 | 1,5300 | 1,4886 | 1.328.700 |
| 26 ene 2024 | 1,5300 | 1,5500 | 1,5100 | 1,5500 | 1,5081 | 2.349.500 |
| 24 ene 2024 | 1,5000 | 1,5400 | 1,5000 | 1,5400 | 1,4984 | 3.148.500 |
| 23 ene 2024 | 1,5000 | 1,5200 | 1,4900 | 1,4900 | 1,4497 | 2.461.400 |
| *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.