Mercados españoles cerrados en 11 mins
IBEX 35
10.867,70 +13,30 (+0,12%) Euro Stoxx 50
4.899,18 -22,04 (-0,45%) Dólar/Euro
1,0701 -0,0017 (-0,16%) Petróleo Brent
83,14 -0,30 (-0,36%) Oro
2.315,30 +4,30 (+0,19%) Bitcoin EUR
55.506,09 +2.416,97 (+4,55%)
Wasco Berhad (5142.KL)
Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
Al cierre: 04:54PM MYT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 1,4200 | 1,4400 | 1,4100 | 1,4300 | 1,4300 | 1.874.500 |
| 30 abr 2024 | 1,4500 | 1,4600 | 1,4300 | 1,4500 | 1,4500 | 3.810.600 |
| 29 abr 2024 | 1,5200 | 1,5200 | 1,4300 | 1,4500 | 1,4500 | 1.808.000 |
| 26 abr 2024 | 1,4500 | 1,5100 | 1,4500 | 1,5100 | 1,5100 | 1.705.800 |
| 25 abr 2024 | 1,4500 | 1,4600 | 1,4300 | 1,4600 | 1,4600 | 3.266.700 |
| 24 abr 2024 | 1,4400 | 1,4800 | 1,4300 | 1,4500 | 1,4500 | 1.792.800 |
| 23 abr 2024 | 1,3800 | 1,4500 | 1,3800 | 1,4400 | 1,4400 | 2.034.000 |
| 22 abr 2024 | 1,3500 | 1,3900 | 1,3300 | 1,3800 | 1,3800 | 4.175.400 |
| 19 abr 2024 | 1,2800 | 1,3500 | 1,2500 | 1,3500 | 1,3500 | 10.597.500 |
| 18 abr 2024 | 1,2500 | 1,2700 | 1,2400 | 1,2700 | 1,2700 | 574.800 |
| 17 abr 2024 | 1,2900 | 1,2900 | 1,2300 | 1,2500 | 1,2500 | 2.180.700 |
| 16 abr 2024 | 1,3400 | 1,3400 | 1,2600 | 1,2900 | 1,2900 | 1.653.100 |
| 15 abr 2024 | 1,3300 | 1,3600 | 1,3100 | 1,3400 | 1,3400 | 3.540.300 |
| 12 abr 2024 | 1,3000 | 1,3600 | 1,3000 | 1,3000 | 1,3000 | 4.285.500 |
| 09 abr 2024 | 1,2800 | 1,3200 | 1,2800 | 1,3000 | 1,3000 | 2.635.300 |
| 08 abr 2024 | 1,2800 | 1,2900 | 1,2600 | 1,2700 | 1,2700 | 1.351.200 |
| 05 abr 2024 | 1,2600 | 1,2900 | 1,2600 | 1,2700 | 1,2700 | 3.133.800 |
| 04 abr 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2600 | 1,2600 | 2.438.000 |
| 03 abr 2024 | 1,2200 | 1,2800 | 1,2100 | 1,2300 | 1,2300 | 7.548.600 |
| 02 abr 2024 | 1,2500 | 1,2800 | 1,2100 | 1,2200 | 1,2200 | 2.613.800 |
| 01 abr 2024 | 1,2800 | 1,2900 | 1,2600 | 1,2600 | 1,2600 | 661.400 |
| 29 mar 2024 | 1,2300 | 1,2800 | 1,2300 | 1,2800 | 1,2800 | 414.200 |
| 27 mar 2024 | 1,2200 | 1,2500 | 1,2200 | 1,2200 | 1,2200 | 1.438.800 |
| 26 mar 2024 | 1,2600 | 1,2800 | 1,2200 | 1,2200 | 1,2200 | 1.735.700 |
| 25 mar 2024 | 1,2500 | 1,2700 | 1,2300 | 1,2700 | 1,2700 | 1.051.600 |
| 22 mar 2024 | 1,3000 | 1,3000 | 1,2700 | 1,2900 | 1,2900 | 574.700 |
| 21 mar 2024 | 1,2900 | 1,3100 | 1,2700 | 1,3000 | 1,3000 | 1.977.000 |
| 20 mar 2024 | 1,2200 | 1,3000 | 1,2200 | 1,2900 | 1,2900 | 1.479.800 |
| 19 mar 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2000 | 1,2000 | 1.736.500 |
| 18 mar 2024 | 1,2700 | 1,2700 | 1,2100 | 1,2100 | 1,2100 | 1.355.400 |
| 15 mar 2024 | 1,2500 | 1,2700 | 1,2400 | 1,2700 | 1,2700 | 186.300 |
| 14 mar 2024 | 1,2600 | 1,2700 | 1,2400 | 1,2400 | 1,2400 | 246.700 |
| 13 mar 2024 | 1,2300 | 1,2600 | 1,2100 | 1,2600 | 1,2600 | 253.900 |
| 12 mar 2024 | 1,2300 | 1,2300 | 1,2100 | 1,2300 | 1,2300 | 617.200 |
| 11 mar 2024 | 1,2200 | 1,2300 | 1,2000 | 1,2300 | 1,2300 | 707.100 |
| 08 mar 2024 | 1,1800 | 1,2300 | 1,1800 | 1,2300 | 1,2300 | 1.154.500 |
| 07 mar 2024 | 1,2000 | 1,2200 | 1,1500 | 1,1800 | 1,1800 | 1.867.100 |
| 06 mar 2024 | 1,2300 | 1,2300 | 1,1800 | 1,2000 | 1,2000 | 755.000 |
| 05 mar 2024 | 1,2600 | 1,2700 | 1,2200 | 1,2300 | 1,2300 | 204.000 |
| 04 mar 2024 | 1,3000 | 1,3000 | 1,2500 | 1,2600 | 1,2600 | 359.000 |
| 01 mar 2024 | 1,3100 | 1,3100 | 1,2400 | 1,3000 | 1,3000 | 992.300 |
| 29 feb 2024 | 1,2700 | 1,3200 | 1,2600 | 1,3200 | 1,3200 | 1.426.000 |
| 28 feb 2024 | 1,2700 | 1,2900 | 1,2400 | 1,2800 | 1,2800 | 1.543.600 |
| 27 feb 2024 | 1,2600 | 1,2600 | 1,1900 | 1,2100 | 1,2100 | 1.178.900 |
| 26 feb 2024 | 1,2100 | 1,2600 | 1,2100 | 1,2600 | 1,2600 | 480.900 |
| 23 feb 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2100 | 1,2100 | 191.600 |
| 22 feb 2024 | 1,2600 | 1,2600 | 1,1900 | 1,2200 | 1,2200 | 1.352.900 |
| 21 feb 2024 | 1,2900 | 1,3200 | 1,2100 | 1,2700 | 1,2700 | 1.679.300 |
| 20 feb 2024 | 1,1700 | 1,2800 | 1,1600 | 1,2700 | 1,2700 | 2.359.000 |
| 19 feb 2024 | 1,1700 | 1,1800 | 1,1600 | 1,1700 | 1,1700 | 166.600 |
| 16 feb 2024 | 1,1700 | 1,1700 | 1,1500 | 1,1600 | 1,1600 | 624.200 |
| 15 feb 2024 | 1,2000 | 1,2000 | 1,1500 | 1,1700 | 1,1700 | 723.500 |
| 14 feb 2024 | 1,1600 | 1,2000 | 1,1600 | 1,2000 | 1,2000 | 297.100 |
| 13 feb 2024 | 1,1700 | 1,1800 | 1,1700 | 1,1700 | 1,1700 | 250.800 |
| 09 feb 2024 | 1,1700 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 223.200 |
| 08 feb 2024 | 1,1700 | 1,1800 | 1,1600 | 1,1800 | 1,1800 | 160.000 |
| 07 feb 2024 | 1,2000 | 1,2000 | 1,1500 | 1,1500 | 1,1500 | 265.200 |
| 06 feb 2024 | 1,1400 | 1,2100 | 1,1400 | 1,2000 | 1,2000 | 282.200 |
| 05 feb 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1500 | 1,1500 | 838.400 |
| 02 feb 2024 | 1,2400 | 1,2500 | 1,1700 | 1,1700 | 1,1700 | 1.604.600 |
| 31 ene 2024 | 1,2000 | 1,2600 | 1,1800 | 1,2500 | 1,2500 | 1.788.600 |
| 30 ene 2024 | 1,1900 | 1,1900 | 1,1700 | 1,1800 | 1,1800 | 449.400 |
| 29 ene 2024 | 1,1800 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 648.900 |
| 26 ene 2024 | 1,1800 | 1,1800 | 1,1400 | 1,1800 | 1,1800 | 2.637.100 |
| 24 ene 2024 | 1,1700 | 1,1700 | 1,1300 | 1,1700 | 1,1700 | 3.166.900 |
| 23 ene 2024 | 1,1500 | 1,1800 | 1,1500 | 1,1700 | 1,1700 | 1.668.400 |
| 22 ene 2024 | 1,0500 | 1,1800 | 1,0500 | 1,1500 | 1,1500 | 3.108.000 |
| 19 ene 2024 | 1,0700 | 1,0800 | 1,0400 | 1,0500 | 1,0500 | 1.407.200 |
| 18 ene 2024 | 1,0200 | 1,0700 | 1,0200 | 1,0600 | 1,0600 | 3.710.300 |
| 17 ene 2024 | 1,0200 | 1,0300 | 1,0000 | 1,0100 | 1,0100 | 1.183.500 |
| 16 ene 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0200 | 1,0200 | 678.900 |
| 15 ene 2024 | 1,0100 | 1,0400 | 1,0000 | 1,0100 | 1,0100 | 678.000 |
| 12 ene 2024 | 1,0700 | 1,0900 | 1,0000 | 1,0100 | 1,0100 | 1.448.500 |
| 11 ene 2024 | 1,0100 | 1,0800 | 1,0100 | 1,0700 | 1,0700 | 1.431.300 |
| 10 ene 2024 | 1,0100 | 1,0200 | 1,0000 | 1,0000 | 1,0000 | 396.300 |
| 09 ene 2024 | 1,0200 | 1,0200 | 0,9900 | 1,0200 | 1,0200 | 1.201.000 |
| 08 ene 2024 | 1,0200 | 1,0400 | 1,0100 | 1,0200 | 1,0200 | 841.300 |
| 05 ene 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0400 | 1,0400 | 645.800 |
| 04 ene 2024 | 1,0000 | 1,0100 | 0,9850 | 1,0100 | 1,0100 | 489.900 |
| 03 ene 2024 | 1,0000 | 1,0100 | 0,9900 | 0,9900 | 0,9900 | 410.500 |
| 02 ene 2024 | 1,0000 | 1,0100 | 0,9850 | 1,0000 | 1,0000 | 393.600 |
| 29 dic 2023 | 0,9900 | 1,0000 | 0,9800 | 0,9950 | 0,9950 | 26.100 |
| 28 dic 2023 | 0,9950 | 1,0000 | 0,9850 | 0,9900 | 0,9900 | 1.155.000 |
| 27 dic 2023 | 0,9950 | 0,9950 | 0,9800 | 0,9800 | 0,9800 | 381.400 |
| 26 dic 2023 | 0,9900 | 1,0100 | 0,9900 | 1,0000 | 1,0000 | 120.700 |
| 22 dic 2023 | 1,0000 | 1,0000 | 0,9800 | 0,9850 | 0,9850 | 28.900 |
| 21 dic 2023 | 0,9900 | 1,0100 | 0,9800 | 1,0000 | 1,0000 | 39.800 |
| 20 dic 2023 | 1,0000 | 1,0100 | 0,9800 | 0,9900 | 0,9900 | 307.300 |
| 19 dic 2023 | 1,0200 | 1,0200 | 0,9850 | 0,9950 | 0,9950 | 381.100 |
| 18 dic 2023 | 1,0100 | 1,0200 | 1,0100 | 1,0100 | 1,0100 | 9000 |
| 15 dic 2023 | 1,0000 | 1,0400 | 0,9900 | 1,0200 | 1,0200 | 1.759.100 |
| 14 dic 2023 | 0,9800 | 0,9900 | 0,9800 | 0,9900 | 0,9900 | 20.900 |
| 13 dic 2023 | 0,9700 | 0,9950 | 0,9700 | 0,9800 | 0,9800 | 440.200 |
| 12 dic 2023 | 0,9600 | 0,9850 | 0,9600 | 0,9700 | 0,9700 | 150.500 |
| 11 dic 2023 | 0,9650 | 0,9700 | 0,9600 | 0,9600 | 0,9600 | 92.200 |
| 08 dic 2023 | 0,9700 | 0,9750 | 0,9450 | 0,9750 | 0,9750 | 530.700 |
| 07 dic 2023 | 0,9650 | 0,9650 | 0,9450 | 0,9550 | 0,9550 | 843.700 |
| 06 dic 2023 | 0,9700 | 0,9750 | 0,9700 | 0,9750 | 0,9750 | 111.200 |
| 05 dic 2023 | 0,9600 | 0,9850 | 0,9600 | 0,9800 | 0,9800 | 104.400 |
| 04 dic 2023 | 0,9800 | 0,9800 | 0,9600 | 0,9800 | 0,9800 | 171.900 |
| *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.