Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.882,64 +166,04 (+0,27%)
SD Guthrie Berhad (5285.KL)
Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
Al cierre: 04:55PM MYT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 4,2200 | 4,2300 | 4,2000 | 4,2200 | 4,2200 | 4.499.100 |
| 13 jun 2024 | 4,2200 | 4,2500 | 4,1600 | 4,2200 | 4,2200 | 4.728.900 |
| 12 jun 2024 | 4,2600 | 4,2700 | 4,2200 | 4,2400 | 4,2400 | 3.288.600 |
| 11 jun 2024 | 4,3100 | 4,3400 | 4,2500 | 4,2500 | 4,2500 | 2.358.100 |
| 10 jun 2024 | 4,3400 | 4,3600 | 4,3100 | 4,3100 | 4,3100 | 748.800 |
| 07 jun 2024 | 4,3300 | 4,3700 | 4,3300 | 4,3400 | 4,3400 | 2.324.300 |
| 06 jun 2024 | 4,4400 | 4,4400 | 4,3100 | 4,3300 | 4,3300 | 3.694.300 |
| 05 jun 2024 | 4,4500 | 4,5100 | 4,4100 | 4,4400 | 4,4400 | 2.305.500 |
| 04 jun 2024 | 4,2500 | 4,4900 | 4,2500 | 4,4500 | 4,4500 | 9.261.500 |
| 31 may 2024 | 4,2800 | 4,4200 | 4,2500 | 4,2500 | 4,2500 | 16.447.000 |
| 30 may 2024 | 4,2400 | 4,3000 | 4,2300 | 4,2600 | 4,2600 | 6.393.600 |
| 29 may 2024 | 4,3300 | 4,3300 | 4,2200 | 4,2400 | 4,2400 | 5.001.700 |
| 28 may 2024 | 4,3300 | 4,3500 | 4,3100 | 4,3300 | 4,3300 | 2.972.800 |
| 27 may 2024 | 4,3800 | 4,3800 | 4,3200 | 4,3300 | 4,3300 | 4.927.200 |
| 24 may 2024 | 4,4000 | 4,4000 | 4,3200 | 4,3500 | 4,3500 | 6.311.700 |
| 23 may 2024 | 4,4300 | 4,4700 | 4,3900 | 4,4000 | 4,4000 | 2.550.900 |
| 21 may 2024 | 4,4800 | 4,4900 | 4,4400 | 4,4600 | 4,4600 | 2.913.200 |
| 20 may 2024 | 4,4700 | 4,5700 | 4,4400 | 4,4800 | 4,4800 | 2.564.600 |
| 17 may 2024 | 4,4400 | 4,5300 | 4,4400 | 4,4700 | 4,4700 | 2.834.700 |
| 16 may 2024 | 4,4400 | 4,4900 | 4,4100 | 4,4500 | 4,4500 | 2.052.000 |
| 15 may 2024 | 4,5500 | 4,5500 | 4,4100 | 4,4400 | 4,4400 | 2.848.900 |
| 14 may 2024 | 4,5300 | 4,5700 | 4,5000 | 4,5500 | 4,5500 | 1.439.000 |
| 13 may 2024 | 4,5200 | 4,5600 | 4,4900 | 4,5300 | 4,5300 | 931.700 |
| 10 may 2024 | 4,6000 | 4,6000 | 4,4900 | 4,5200 | 4,5200 | 2.674.400 |
| 09 may 2024 | 4,6300 | 4,6500 | 4,5000 | 4,5800 | 4,5800 | 4.035.000 |
| 08 may 2024 | 4,4800 | 4,7300 | 4,4800 | 4,6200 | 4,6200 | 8.358.100 |
| 07 may 2024 | 4,4300 | 4,5100 | 4,4100 | 4,4800 | 4,4800 | 2.471.300 |
| 06 may 2024 | 4,4200 | 4,4500 | 4,3800 | 4,4300 | 4,4300 | 954.000 |
| 03 may 2024 | 4,4400 | 4,4600 | 4,3700 | 4,4200 | 4,4200 | 806.600 |
| 03 may 2024 | 0.0605 Dividendo | |||||
| 02 may 2024 | 4,4700 | 4,4900 | 4,4500 | 4,4800 | 4,4195 | 3.729.700 |
| 30 abr 2024 | 4,4600 | 4,5000 | 4,4500 | 4,4700 | 4,4096 | 2.330.800 |
| 29 abr 2024 | 4,4300 | 4,5000 | 4,4200 | 4,5000 | 4,4392 | 2.120.000 |
| 26 abr 2024 | 4,4400 | 4,4500 | 4,4200 | 4,4300 | 4,3702 | 487.600 |
| 25 abr 2024 | 4,4400 | 4,4600 | 4,4000 | 4,4400 | 4,3800 | 3.032.400 |
| 24 abr 2024 | 4,4200 | 4,4600 | 4,4000 | 4,4400 | 4,3800 | 2.879.200 |
| 23 abr 2024 | 4,4700 | 4,4900 | 4,4000 | 4,4000 | 4,3406 | 2.780.200 |
| 22 abr 2024 | 4,4300 | 4,4900 | 4,4300 | 4,4700 | 4,4096 | 1.618.300 |
| 19 abr 2024 | 4,4100 | 4,4800 | 4,4100 | 4,4600 | 4,3998 | 1.439.600 |
| 18 abr 2024 | 4,4300 | 4,4700 | 4,3800 | 4,4100 | 4,3504 | 2.334.700 |
| 17 abr 2024 | 4,4500 | 4,4800 | 4,3800 | 4,4200 | 4,3603 | 2.874.500 |
| 16 abr 2024 | 4,4100 | 4,4800 | 4,4100 | 4,4500 | 4,3899 | 1.949.400 |
| 15 abr 2024 | 4,4500 | 4,5000 | 4,4100 | 4,4400 | 4,3800 | 2.755.200 |
| 12 abr 2024 | 4,5600 | 4,5900 | 4,4300 | 4,5100 | 4,4491 | 3.814.900 |
| 09 abr 2024 | 4,5600 | 4,5900 | 4,5600 | 4,5600 | 4,4984 | 2.669.500 |
| 08 abr 2024 | 4,5500 | 4,5800 | 4,4800 | 4,5600 | 4,4984 | 2.717.000 |
| 05 abr 2024 | 4,4900 | 4,5700 | 4,4700 | 4,5600 | 4,4984 | 1.566.600 |
| 04 abr 2024 | 4,3500 | 4,5300 | 4,3400 | 4,5000 | 4,4392 | 4.904.100 |
| 03 abr 2024 | 4,3500 | 4,3700 | 4,3400 | 4,3500 | 4,2913 | 1.765.100 |
| 02 abr 2024 | 4,3500 | 4,3700 | 4,3100 | 4,3400 | 4,2814 | 3.264.100 |
| 01 abr 2024 | 4,3400 | 4,3900 | 4,3300 | 4,3600 | 4,3011 | 964.500 |
| 29 mar 2024 | 4,3500 | 4,3900 | 4,3000 | 4,3100 | 4,2518 | 2.548.300 |
| 27 mar 2024 | 4,3500 | 4,3600 | 4,3000 | 4,3500 | 4,2913 | 5.000.400 |
| 26 mar 2024 | 4,3300 | 4,3900 | 4,3300 | 4,3900 | 4,3307 | 2.227.700 |
| 25 mar 2024 | 4,3300 | 4,3500 | 4,3000 | 4,3500 | 4,2913 | 3.444.900 |
| 22 mar 2024 | 4,4100 | 4,4100 | 4,3200 | 4,3300 | 4,2715 | 4.431.000 |
| 21 mar 2024 | 4,3400 | 4,4000 | 4,3400 | 4,4000 | 4,3406 | 2.369.100 |
| 20 mar 2024 | 4,3000 | 4,3900 | 4,3000 | 4,3400 | 4,2814 | 1.023.600 |
| 19 mar 2024 | 4,3200 | 4,3500 | 4,3000 | 4,3100 | 4,2518 | 1.880.500 |
| 18 mar 2024 | 4,3400 | 4,3700 | 4,3100 | 4,3400 | 4,2814 | 2.635.200 |
| 15 mar 2024 | 4,3600 | 4,3900 | 4,3300 | 4,3400 | 4,2814 | 6.883.900 |
| 14 mar 2024 | 4,3300 | 4,3900 | 4,3300 | 4,3900 | 4,3307 | 2.247.200 |
| 13 mar 2024 | 4,3900 | 4,4100 | 4,3300 | 4,3300 | 4,2715 | 2.552.700 |
| 12 mar 2024 | 4,3400 | 4,4200 | 4,3400 | 4,4100 | 4,3504 | 2.531.900 |
| 11 mar 2024 | 4,4000 | 4,4000 | 4,3100 | 4,3500 | 4,2913 | 2.171.100 |
| 08 mar 2024 | 4,3000 | 4,3900 | 4,2900 | 4,3700 | 4,3110 | 3.009.800 |
| 07 mar 2024 | 4,2800 | 4,3200 | 4,2600 | 4,3000 | 4,2419 | 2.721.600 |
| 06 mar 2024 | 4,2700 | 4,3100 | 4,2600 | 4,2700 | 4,2123 | 1.868.400 |
| 05 mar 2024 | 4,3600 | 4,3600 | 4,2300 | 4,2600 | 4,2025 | 3.213.200 |
| 04 mar 2024 | 4,3900 | 4,3900 | 4,3400 | 4,3600 | 4,3011 | 1.224.700 |
| 01 mar 2024 | 4,3300 | 4,4100 | 4,3200 | 4,3400 | 4,2814 | 2.168.000 |
| 29 feb 2024 | 4,2800 | 4,3800 | 4,2500 | 4,3300 | 4,2715 | 6.302.600 |
| 28 feb 2024 | 4,3000 | 4,3100 | 4,2400 | 4,2800 | 4,2222 | 3.000.000 |
| 27 feb 2024 | 4,2300 | 4,3200 | 4,2200 | 4,3000 | 4,2419 | 3.971.100 |
| 26 feb 2024 | 4,4400 | 4,4400 | 4,2000 | 4,2300 | 4,1729 | 8.596.600 |
| 23 feb 2024 | 4,5000 | 4,5000 | 4,4300 | 4,4300 | 4,3702 | 3.035.800 |
| 22 feb 2024 | 4,5200 | 4,5800 | 4,4700 | 4,5000 | 4,4392 | 3.258.300 |
| 21 feb 2024 | 4,5500 | 4,6000 | 4,4900 | 4,5200 | 4,4590 | 3.947.000 |
| 20 feb 2024 | 4,5100 | 4,6000 | 4,4900 | 4,5000 | 4,4392 | 6.497.900 |
| 19 feb 2024 | 4,5000 | 4,5200 | 4,4800 | 4,5000 | 4,4392 | 913.100 |
| 16 feb 2024 | 4,4600 | 4,5300 | 4,4400 | 4,5000 | 4,4392 | 2.847.500 |
| 15 feb 2024 | 4,4800 | 4,4900 | 4,4300 | 4,4400 | 4,3800 | 3.765.300 |
| 14 feb 2024 | 4,5300 | 4,5500 | 4,4600 | 4,4800 | 4,4195 | 1.033.700 |
| 13 feb 2024 | 4,4500 | 4,5800 | 4,4500 | 4,5500 | 4,4886 | 2.447.700 |
| 09 feb 2024 | 4,4600 | 4,5100 | 4,4500 | 4,4500 | 4,3899 | 2.289.500 |
| 08 feb 2024 | 4,4600 | 4,5000 | 4,4300 | 4,4600 | 4,3998 | 4.486.500 |
| 07 feb 2024 | 4,4600 | 4,4900 | 4,4600 | 4,4600 | 4,3998 | 1.256.400 |
| 06 feb 2024 | 4,4300 | 4,4900 | 4,4300 | 4,4600 | 4,3998 | 900.300 |
| 05 feb 2024 | 4,4500 | 4,5700 | 4,4100 | 4,4200 | 4,3603 | 2.682.000 |
| 02 feb 2024 | 4,4200 | 4,5800 | 4,4000 | 4,4900 | 4,4294 | 3.734.000 |
| 31 ene 2024 | 4,4600 | 4,5500 | 4,4200 | 4,4200 | 4,3603 | 4.854.700 |
| 30 ene 2024 | 4,5200 | 4,5700 | 4,4700 | 4,4700 | 4,4096 | 1.215.800 |
| 29 ene 2024 | 4,3900 | 4,5500 | 4,3800 | 4,5200 | 4,4590 | 3.890.600 |
| 26 ene 2024 | 4,3800 | 4,4400 | 4,3500 | 4,3500 | 4,2913 | 3.325.100 |
| 24 ene 2024 | 4,3800 | 4,4300 | 4,3800 | 4,3800 | 4,3209 | 5.552.500 |
| 23 ene 2024 | 4,4000 | 4,4700 | 4,3700 | 4,3700 | 4,3110 | 2.549.900 |
| 22 ene 2024 | 4,4500 | 4,4700 | 4,3900 | 4,4100 | 4,3504 | 3.193.100 |
| 19 ene 2024 | 4,4000 | 4,5100 | 4,3900 | 4,4500 | 4,3899 | 2.204.700 |
| 18 ene 2024 | 4,4800 | 4,5200 | 4,4000 | 4,4000 | 4,3406 | 2.583.100 |
| 17 ene 2024 | 4,4500 | 4,5100 | 4,4300 | 4,4800 | 4,4195 | 1.270.400 |
| *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.