Mercados españoles cerrados
S&P 500
5.056,35 +37,96 (+0,76%) Nasdaq
15.807,98 +202,50 (+1,30%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0725 +0,0007 (+0,06%) Petróleo Brent
83,72 +0,28 (+0,34%) Bitcoin EUR
55.061,24 +1.395,91 (+2,60%)
Tenaga Nasional Berhad (5347.KL)
Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
Al cierre: 04:58PM MYT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 11,96 | 12,08 | 11,92 | 12,02 | 12,02 | 10.121.100 |
| 30 abr 2024 | 11,92 | 11,98 | 11,88 | 11,96 | 11,96 | 6.868.700 |
| 29 abr 2024 | 11,90 | 11,94 | 11,86 | 11,92 | 11,92 | 4.734.000 |
| 26 abr 2024 | 11,86 | 11,94 | 11,82 | 11,92 | 11,92 | 7.593.100 |
| 25 abr 2024 | 11,86 | 11,90 | 11,82 | 11,86 | 11,86 | 6.890.800 |
| 24 abr 2024 | 11,72 | 11,98 | 11,66 | 11,86 | 11,86 | 9.750.100 |
| 23 abr 2024 | 11,64 | 11,74 | 11,64 | 11,72 | 11,72 | 5.939.900 |
| 22 abr 2024 | 11,58 | 11,70 | 11,54 | 11,64 | 11,64 | 5.327.200 |
| 19 abr 2024 | 11,54 | 11,66 | 11,54 | 11,60 | 11,60 | 4.889.300 |
| 18 abr 2024 | 11,52 | 11,64 | 11,52 | 11,60 | 11,60 | 7.351.700 |
| 17 abr 2024 | 11,44 | 11,60 | 11,38 | 11,52 | 11,52 | 5.746.000 |
| 16 abr 2024 | 11,60 | 11,60 | 11,30 | 11,48 | 11,48 | 4.391.900 |
| 15 abr 2024 | 11,52 | 11,76 | 11,52 | 11,60 | 11,60 | 7.341.600 |
| 12 abr 2024 | 11,66 | 11,74 | 11,56 | 11,70 | 11,70 | 4.365.900 |
| 09 abr 2024 | 11,78 | 11,78 | 11,66 | 11,66 | 11,66 | 2.910.100 |
| 08 abr 2024 | 11,50 | 11,80 | 11,50 | 11,80 | 11,80 | 7.370.000 |
| 05 abr 2024 | 11,48 | 11,54 | 11,38 | 11,52 | 11,52 | 7.010.500 |
| 04 abr 2024 | 11,30 | 11,54 | 11,24 | 11,50 | 11,50 | 6.296.300 |
| 03 abr 2024 | 11,44 | 11,48 | 11,26 | 11,30 | 11,30 | 5.531.700 |
| 02 abr 2024 | 11,38 | 11,58 | 11,36 | 11,44 | 11,44 | 5.437.300 |
| 01 abr 2024 | 11,38 | 11,42 | 11,32 | 11,38 | 11,38 | 2.782.500 |
| 29 mar 2024 | 11,24 | 11,40 | 11,20 | 11,38 | 11,38 | 6.560.200 |
| 27 mar 2024 | 11,26 | 11,30 | 11,08 | 11,24 | 11,24 | 5.236.400 |
| 27 mar 2024 | 0.28 Dividendo | |||||
| 26 mar 2024 | 11,50 | 11,56 | 11,44 | 11,48 | 11,20 | 4.656.900 |
| 25 mar 2024 | 11,52 | 11,56 | 11,44 | 11,50 | 11,22 | 3.646.400 |
| 22 mar 2024 | 11,50 | 11,58 | 11,48 | 11,56 | 11,28 | 3.511.700 |
| 21 mar 2024 | 11,54 | 11,56 | 11,46 | 11,54 | 11,26 | 2.564.400 |
| 20 mar 2024 | 11,48 | 11,58 | 11,48 | 11,50 | 11,22 | 3.662.300 |
| 19 mar 2024 | 11,54 | 11,60 | 11,44 | 11,50 | 11,22 | 5.521.800 |
| 18 mar 2024 | 11,58 | 11,66 | 11,52 | 11,60 | 11,32 | 2.661.100 |
| 15 mar 2024 | 11,54 | 11,60 | 11,38 | 11,60 | 11,32 | 6.097.000 |
| 14 mar 2024 | 11,54 | 11,56 | 11,48 | 11,56 | 11,28 | 3.438.300 |
| 13 mar 2024 | 11,44 | 11,60 | 11,44 | 11,54 | 11,26 | 4.763.000 |
| 12 mar 2024 | 11,24 | 11,48 | 11,22 | 11,48 | 11,20 | 4.092.700 |
| 11 mar 2024 | 11,28 | 11,28 | 11,16 | 11,24 | 10,97 | 3.245.300 |
| 08 mar 2024 | 11,10 | 11,30 | 11,10 | 11,28 | 11,00 | 2.506.900 |
| 07 mar 2024 | 11,12 | 11,22 | 11,08 | 11,16 | 10,89 | 2.149.800 |
| 06 mar 2024 | 11,10 | 11,16 | 11,06 | 11,16 | 10,89 | 2.257.900 |
| 05 mar 2024 | 11,10 | 11,24 | 10,96 | 11,16 | 10,89 | 4.169.600 |
| 04 mar 2024 | 11,26 | 11,36 | 11,08 | 11,20 | 10,93 | 5.294.700 |
| 01 mar 2024 | 11,22 | 11,32 | 11,22 | 11,30 | 11,02 | 4.288.300 |
| 29 feb 2024 | 10,94 | 11,38 | 10,94 | 11,26 | 10,99 | 12.617.800 |
| 28 feb 2024 | 11,20 | 11,28 | 10,90 | 10,96 | 10,69 | 15.254.600 |
| 27 feb 2024 | 11,36 | 11,48 | 11,30 | 11,42 | 11,14 | 6.422.100 |
| 26 feb 2024 | 11,26 | 11,38 | 11,22 | 11,36 | 11,08 | 3.853.100 |
| 23 feb 2024 | 11,24 | 11,32 | 11,10 | 11,28 | 11,00 | 3.115.000 |
| 22 feb 2024 | 11,32 | 11,32 | 11,22 | 11,22 | 10,95 | 4.034.500 |
| 21 feb 2024 | 11,38 | 11,38 | 11,22 | 11,38 | 11,10 | 4.249.700 |
| 20 feb 2024 | 11,18 | 11,36 | 11,14 | 11,36 | 11,08 | 5.691.100 |
| 19 feb 2024 | 11,10 | 11,24 | 11,08 | 11,20 | 10,93 | 2.926.600 |
| 16 feb 2024 | 11,08 | 11,18 | 11,08 | 11,18 | 10,91 | 4.108.100 |
| 15 feb 2024 | 11,02 | 11,14 | 11,02 | 11,10 | 10,83 | 4.282.200 |
| 14 feb 2024 | 11,00 | 11,12 | 10,98 | 11,06 | 10,79 | 6.748.200 |
| 13 feb 2024 | 10,72 | 11,14 | 10,72 | 11,08 | 10,81 | 9.865.500 |
| 09 feb 2024 | 10,82 | 10,82 | 10,72 | 10,78 | 10,52 | 1.341.400 |
| 08 feb 2024 | 10,80 | 10,94 | 10,74 | 10,78 | 10,52 | 15.027.800 |
| 07 feb 2024 | 10,78 | 10,84 | 10,72 | 10,82 | 10,56 | 4.400.100 |
| 06 feb 2024 | 10,70 | 10,86 | 10,70 | 10,78 | 10,52 | 3.593.200 |
| 05 feb 2024 | 10,84 | 10,84 | 10,70 | 10,74 | 10,48 | 2.227.700 |
| 02 feb 2024 | 10,62 | 10,86 | 10,62 | 10,86 | 10,60 | 5.845.600 |
| 31 ene 2024 | 10,46 | 10,78 | 10,46 | 10,72 | 10,46 | 7.701.300 |
| 30 ene 2024 | 10,46 | 10,56 | 10,46 | 10,48 | 10,22 | 3.797.400 |
| 29 ene 2024 | 10,54 | 10,56 | 10,40 | 10,50 | 10,24 | 3.646.200 |
| 26 ene 2024 | 10,50 | 10,60 | 10,48 | 10,54 | 10,28 | 6.471.900 |
| 24 ene 2024 | 10,42 | 10,52 | 10,40 | 10,52 | 10,26 | 2.680.500 |
| 23 ene 2024 | 10,48 | 10,50 | 10,38 | 10,50 | 10,24 | 4.331.800 |
| 22 ene 2024 | 10,40 | 10,54 | 10,38 | 10,48 | 10,22 | 5.135.800 |
| 19 ene 2024 | 10,28 | 10,44 | 10,28 | 10,44 | 10,19 | 3.478.300 |
| 18 ene 2024 | 10,32 | 10,46 | 10,22 | 10,36 | 10,11 | 6.781.100 |
| 17 ene 2024 | 10,38 | 10,46 | 10,32 | 10,44 | 10,19 | 4.752.600 |
| 16 ene 2024 | 10,50 | 10,50 | 10,40 | 10,46 | 10,20 | 1.722.400 |
| 15 ene 2024 | 10,26 | 10,54 | 10,26 | 10,50 | 10,24 | 3.838.600 |
| 12 ene 2024 | 10,44 | 10,46 | 10,20 | 10,34 | 10,09 | 4.135.200 |
| 11 ene 2024 | 10,40 | 10,50 | 10,40 | 10,44 | 10,19 | 2.714.600 |
| 10 ene 2024 | 10,50 | 10,58 | 10,40 | 10,48 | 10,22 | 5.936.300 |
| 09 ene 2024 | 10,52 | 10,58 | 10,48 | 10,56 | 10,30 | 6.073.600 |
| 08 ene 2024 | 10,48 | 10,60 | 10,46 | 10,54 | 10,28 | 7.657.300 |
| 05 ene 2024 | 10,32 | 10,50 | 10,30 | 10,50 | 10,24 | 6.775.400 |
| 04 ene 2024 | 10,06 | 10,44 | 10,02 | 10,42 | 10,17 | 9.776.100 |
| 03 ene 2024 | 9,98 | 10,10 | 9,94 | 10,06 | 9,81 | 2.970.000 |
| 02 ene 2024 | 10,00 | 10,02 | 9,94 | 9,98 | 9,74 | 1.773.800 |
| 29 dic 2023 | 9,99 | 10,10 | 9,99 | 10,04 | 9,80 | 3.002.900 |
| 28 dic 2023 | 9,99 | 10,02 | 9,96 | 10,00 | 9,76 | 2.489.100 |
| 27 dic 2023 | 10,00 | 10,02 | 9,96 | 10,00 | 9,76 | 2.756.300 |
| 26 dic 2023 | 9,99 | 10,02 | 9,96 | 10,00 | 9,76 | 3.434.900 |
| 22 dic 2023 | 9,98 | 10,00 | 9,91 | 9,99 | 9,75 | 3.343.000 |
| 21 dic 2023 | 9,97 | 10,02 | 9,94 | 10,00 | 9,76 | 5.981.800 |
| 20 dic 2023 | 9,99 | 10,00 | 9,96 | 10,00 | 9,76 | 2.949.600 |
| 19 dic 2023 | 9,99 | 10,00 | 9,94 | 10,00 | 9,76 | 2.894.800 |
| 18 dic 2023 | 9,94 | 10,00 | 9,88 | 9,99 | 9,75 | 4.606.100 |
| 15 dic 2023 | 9,93 | 9,99 | 9,90 | 9,95 | 9,71 | 8.308.200 |
| 14 dic 2023 | 9,89 | 9,98 | 9,86 | 9,97 | 9,73 | 3.460.100 |
| 13 dic 2023 | 9,90 | 9,90 | 9,86 | 9,88 | 9,64 | 3.511.500 |
| 12 dic 2023 | 9,90 | 9,96 | 9,86 | 9,93 | 9,69 | 3.682.300 |
| 11 dic 2023 | 9,90 | 9,93 | 9,85 | 9,91 | 9,67 | 2.868.500 |
| 08 dic 2023 | 9,91 | 9,98 | 9,89 | 9,91 | 9,67 | 2.331.400 |
| 07 dic 2023 | 9,99 | 9,99 | 9,88 | 9,90 | 9,66 | 3.227.000 |
| 06 dic 2023 | 9,93 | 10,00 | 9,93 | 9,99 | 9,75 | 3.269.100 |
| 05 dic 2023 | 9,98 | 9,99 | 9,89 | 9,97 | 9,73 | 3.817.200 |
| *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.