Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0777 -0,0007 (-0,06%) Petróleo Brent
82,83 -1,05 (-1,25%) Oro
2.374,50 +34,20 (+1,46%) Bitcoin EUR
56.390,38 -1.485,30 (-2,57%)
Oriental Interest Berhad (5827.KL)
Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
Al cierre: 04:23PM MYT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,2800 | 1,2800 | 1,2300 | 1,2300 | 1,2300 | 8400 |
| 09 may 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 08 may 2024 | 1,2200 | 1,2600 | 1,2200 | 1,2600 | 1,2600 | 700 |
| 07 may 2024 | 1,2300 | 1,2300 | 1,2200 | 1,2200 | 1,2200 | 5000 |
| 06 may 2024 | 1,2300 | 1,2300 | 1,2200 | 1,2200 | 1,2200 | 3400 |
| 03 may 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 02 may 2024 | 1,2200 | 1,2800 | 1,2200 | 1,2800 | 1,2800 | 7000 |
| 30 abr 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2100 | 1,2100 | 20.000 |
| 29 abr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 4000 |
| 26 abr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 25 abr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 24 abr 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2200 | 1,2200 | 30.400 |
| 23 abr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 20.000 |
| 22 abr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 3000 |
| 19 abr 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2500 | 1,2500 | 10.900 |
| 18 abr 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 125.000 |
| 17 abr 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 16 abr 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 3200 |
| 15 abr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 11.100 |
| 12 abr 2024 | 1,2300 | 1,2300 | 1,2200 | 1,2200 | 1,2200 | 12.000 |
| 09 abr 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1800 |
| 08 abr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 05 abr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 04 abr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 100 |
| 03 abr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 02 abr 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 50.000 |
| 01 abr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 30.000 |
| 29 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 27 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 20.000 |
| 26 mar 2024 | 1,1800 | 1,1900 | 1,1800 | 1,1900 | 1,1900 | 41.000 |
| 25 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 22 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 21 mar 2024 | 1,1900 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | 55.800 |
| 20 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 5000 |
| 19 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 18 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 15 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 100.600 |
| 14 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 6400 |
| 13 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 10.000 |
| 12 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 64.000 |
| 11 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 08 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 07 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 10.500 |
| 06 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 05 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 21.000 |
| 04 mar 2024 | 1,1800 | 1,2500 | 1,1800 | 1,2500 | 1,2500 | 47.500 |
| 01 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 3000 |
| 29 feb 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 3200 |
| 28 feb 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 27 feb 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 26 feb 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 3200 |
| 23 feb 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 8600 |
| 22 feb 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 21 feb 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 10.000 |
| 20 feb 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 19 feb 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 16 feb 2024 | 1,1800 | 1,2500 | 1,1800 | 1,2500 | 1,2500 | 61.100 |
| 15 feb 2024 | 1,2500 | 1,2500 | 1,1800 | 1,1800 | 1,1800 | 3200 |
| 14 feb 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 38.000 |
| 13 feb 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 09 feb 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 2000 |
| 08 feb 2024 | 1,1900 | 1,1900 | 1,1800 | 1,1800 | 1,1800 | 74.500 |
| 07 feb 2024 | 1,1900 | 1,1900 | 1,1800 | 1,1800 | 1,1800 | 90.000 |
| 06 feb 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 14.600 |
| 05 feb 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 35.000 |
| 02 feb 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2500 | 1,2500 | 3400 |
| 31 ene 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 7000 |
| 30 ene 2024 | 1,2000 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 43.200 |
| 29 ene 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 34.000 |
| 26 ene 2024 | 1,2200 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 14.000 |
| 24 ene 2024 | 1,2200 | 1,2500 | 1,2200 | 1,2300 | 1,2300 | 19.500 |
| 23 ene 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 47.000 |
| 22 ene 2024 | 1,2300 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | 7100 |
| 19 ene 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 32.100 |
| 18 ene 2024 | 1,2200 | 1,2200 | 1,1800 | 1,1800 | 1,1800 | 21.900 |
| 17 ene 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 3100 |
| 16 ene 2024 | 1,2000 | 1,2200 | 1,2000 | 1,2200 | 1,2200 | 23.600 |
| 15 ene 2024 | 1,1800 | 1,1800 | 1,1300 | 1,1300 | 1,1300 | 48.000 |
| 12 ene 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 11 ene 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 10 ene 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 09 ene 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 08 ene 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 100 |
| 05 ene 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2100 | 1,2100 | 13.000 |
| 04 ene 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 3900 |
| 03 ene 2024 | 1,2100 | 1,2200 | 1,2100 | 1,2200 | 1,2200 | 14.100 |
| 02 ene 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1000 |
| 29 dic 2023 | 1,1600 | 1,2200 | 1,1600 | 1,2200 | 1,2200 | 31.000 |
| 28 dic 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 27 dic 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 26 dic 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 22 dic 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 21 dic 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 20 dic 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 4800 |
| 19 dic 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 18 dic 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 9500 |
| 15 dic 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 10.000 |
| 14 dic 2023 | 1,2400 | 1,2400 | 1,2100 | 1,2300 | 1,2300 | 9000 |
| 14 dic 2023 | 0.05 Dividendo | |||||
| 13 dic 2023 | 1,2400 | 1,2700 | 1,2400 | 1,2700 | 1,2200 | 5100 |
| *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.