Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.137,58 +486,59 (+0,83%)
Celcomdigi Berhad (6947.KL)
Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
Al cierre: 04:50PM MYT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 4,1200 | 4,1700 | 4,0700 | 4,0900 | 4,0900 | 2.688.300 |
| 02 may 2024 | 4,1400 | 4,1500 | 4,1000 | 4,1100 | 4,1100 | 2.379.700 |
| 30 abr 2024 | 4,1700 | 4,1800 | 4,1500 | 4,1500 | 4,1500 | 3.677.600 |
| 29 abr 2024 | 4,1700 | 4,1900 | 4,1500 | 4,1800 | 4,1800 | 3.396.700 |
| 26 abr 2024 | 4,0900 | 4,1800 | 4,0900 | 4,1800 | 4,1800 | 1.813.600 |
| 25 abr 2024 | 4,0900 | 4,1200 | 4,0800 | 4,1000 | 4,1000 | 1.840.300 |
| 24 abr 2024 | 4,0800 | 4,1300 | 4,0800 | 4,0900 | 4,0900 | 2.150.900 |
| 23 abr 2024 | 4,1200 | 4,1300 | 4,0600 | 4,0700 | 4,0700 | 5.159.300 |
| 22 abr 2024 | 4,0600 | 4,1200 | 4,0600 | 4,1100 | 4,1100 | 1.631.800 |
| 19 abr 2024 | 4,1000 | 4,1100 | 4,0300 | 4,0400 | 4,0400 | 2.859.200 |
| 18 abr 2024 | 4,1500 | 4,1600 | 4,0900 | 4,0900 | 4,0900 | 2.238.100 |
| 17 abr 2024 | 4,1500 | 4,1900 | 4,1300 | 4,1500 | 4,1500 | 2.095.800 |
| 16 abr 2024 | 4,0800 | 4,2300 | 4,0700 | 4,2000 | 4,2000 | 4.601.600 |
| 15 abr 2024 | 4,1600 | 4,1600 | 4,0800 | 4,0800 | 4,0800 | 4.128.200 |
| 12 abr 2024 | 4,2000 | 4,2100 | 4,1600 | 4,1800 | 4,1800 | 4.215.400 |
| 09 abr 2024 | 4,2000 | 4,2400 | 4,1900 | 4,2100 | 4,2100 | 666.100 |
| 08 abr 2024 | 4,2400 | 4,2500 | 4,1900 | 4,2000 | 4,2000 | 1.540.100 |
| 05 abr 2024 | 4,2200 | 4,2400 | 4,2100 | 4,2300 | 4,2300 | 1.019.900 |
| 04 abr 2024 | 4,3200 | 4,3200 | 4,2200 | 4,2300 | 4,2300 | 779.400 |
| 03 abr 2024 | 4,2700 | 4,2800 | 4,2200 | 4,2500 | 4,2500 | 1.977.000 |
| 02 abr 2024 | 4,2300 | 4,3400 | 4,2200 | 4,2700 | 4,2700 | 2.173.100 |
| 01 abr 2024 | 4,1900 | 4,2600 | 4,1900 | 4,2400 | 4,2400 | 803.600 |
| 29 mar 2024 | 4,2100 | 4,2400 | 4,1600 | 4,1900 | 4,1900 | 4.645.600 |
| 27 mar 2024 | 4,2700 | 4,2700 | 4,1900 | 4,2100 | 4,2100 | 3.282.100 |
| 26 mar 2024 | 4,2600 | 4,3000 | 4,2400 | 4,2800 | 4,2800 | 2.451.800 |
| 25 mar 2024 | 4,2800 | 4,2900 | 4,2600 | 4,2600 | 4,2600 | 860.600 |
| 22 mar 2024 | 4,3500 | 4,4000 | 4,2800 | 4,4000 | 4,4000 | 2.178.900 |
| 21 mar 2024 | 4,2300 | 4,3500 | 4,2300 | 4,3400 | 4,3400 | 1.684.300 |
| 20 mar 2024 | 4,2500 | 4,2800 | 4,2300 | 4,2300 | 4,2300 | 1.001.900 |
| 19 mar 2024 | 4,3400 | 4,3400 | 4,2400 | 4,2500 | 4,2500 | 3.027.100 |
| 18 mar 2024 | 4,4000 | 4,4000 | 4,2900 | 4,3800 | 4,3800 | 1.755.700 |
| 15 mar 2024 | 4,2900 | 4,4100 | 4,2200 | 4,4100 | 4,4100 | 6.526.000 |
| 14 mar 2024 | 4,2700 | 4,2900 | 4,2200 | 4,2900 | 4,2900 | 1.986.500 |
| 14 mar 2024 | 0.035 Dividendo | |||||
| 13 mar 2024 | 4,3500 | 4,3700 | 4,2600 | 4,2800 | 4,2450 | 1.134.200 |
| 12 mar 2024 | 4,3200 | 4,4300 | 4,2800 | 4,3700 | 4,3343 | 3.851.800 |
| 11 mar 2024 | 4,2300 | 4,3200 | 4,2300 | 4,3000 | 4,2648 | 1.548.100 |
| 08 mar 2024 | 4,2800 | 4,2800 | 4,2200 | 4,2200 | 4,1855 | 1.841.000 |
| 07 mar 2024 | 4,1800 | 4,2900 | 4,1800 | 4,2800 | 4,2450 | 1.838.200 |
| 06 mar 2024 | 4,2400 | 4,2400 | 4,1500 | 4,1800 | 4,1458 | 2.252.600 |
| 05 mar 2024 | 4,3000 | 4,3000 | 4,2100 | 4,2600 | 4,2252 | 3.843.700 |
| 04 mar 2024 | 4,3200 | 4,3200 | 4,2600 | 4,2900 | 4,2549 | 1.406.900 |
| 01 mar 2024 | 4,3300 | 4,3800 | 4,2800 | 4,3000 | 4,2648 | 1.013.400 |
| 29 feb 2024 | 4,3500 | 4,4000 | 4,3100 | 4,3500 | 4,3144 | 7.316.200 |
| 28 feb 2024 | 4,3600 | 4,3900 | 4,3300 | 4,3300 | 4,2946 | 1.854.500 |
| 27 feb 2024 | 4,3600 | 4,4000 | 4,3200 | 4,3600 | 4,3243 | 4.308.900 |
| 26 feb 2024 | 4,3100 | 4,3500 | 4,2900 | 4,3400 | 4,3045 | 2.157.000 |
| 23 feb 2024 | 4,2800 | 4,3300 | 4,2800 | 4,2900 | 4,2549 | 1.179.100 |
| 22 feb 2024 | 4,3300 | 4,3400 | 4,2800 | 4,2800 | 4,2450 | 2.557.100 |
| 21 feb 2024 | 4,3700 | 4,3700 | 4,2500 | 4,3100 | 4,2748 | 4.294.300 |
| 20 feb 2024 | 4,3200 | 4,3900 | 4,3100 | 4,3700 | 4,3343 | 5.160.800 |
| 19 feb 2024 | 4,3500 | 4,3500 | 4,2600 | 4,3300 | 4,2946 | 1.689.600 |
| 16 feb 2024 | 4,2400 | 4,3700 | 4,2400 | 4,3000 | 4,2648 | 3.462.100 |
| 15 feb 2024 | 4,2900 | 4,2900 | 4,2000 | 4,2300 | 4,1954 | 1.344.400 |
| 14 feb 2024 | 4,2300 | 4,2700 | 4,2200 | 4,2600 | 4,2252 | 1.074.400 |
| 13 feb 2024 | 4,2400 | 4,2900 | 4,2200 | 4,2500 | 4,2152 | 1.599.000 |
| 09 feb 2024 | 4,2300 | 4,2500 | 4,2100 | 4,2300 | 4,1954 | 395.500 |
| 08 feb 2024 | 4,2500 | 4,2500 | 4,2000 | 4,2200 | 4,1855 | 1.198.900 |
| 07 feb 2024 | 4,2300 | 4,2400 | 4,2000 | 4,2400 | 4,2053 | 877.200 |
| 06 feb 2024 | 4,2100 | 4,2300 | 4,1800 | 4,1900 | 4,1557 | 1.832.200 |
| 05 feb 2024 | 4,2300 | 4,2500 | 4,2100 | 4,2200 | 4,1855 | 2.119.100 |
| 02 feb 2024 | 4,2600 | 4,2700 | 4,1700 | 4,2100 | 4,1756 | 1.953.100 |
| 31 ene 2024 | 4,1800 | 4,2800 | 4,1700 | 4,2500 | 4,2152 | 2.872.300 |
| 30 ene 2024 | 4,2500 | 4,2700 | 4,1900 | 4,1900 | 4,1557 | 1.300.300 |
| 29 ene 2024 | 4,2700 | 4,2700 | 4,2100 | 4,2300 | 4,1954 | 1.516.300 |
| 26 ene 2024 | 4,2500 | 4,2700 | 4,2100 | 4,2500 | 4,2152 | 1.951.100 |
| 24 ene 2024 | 4,2100 | 4,2600 | 4,2100 | 4,2500 | 4,2152 | 1.184.200 |
| 23 ene 2024 | 4,2600 | 4,2700 | 4,2100 | 4,2400 | 4,2053 | 1.611.300 |
| 22 ene 2024 | 4,2300 | 4,2700 | 4,1700 | 4,2300 | 4,1954 | 2.414.700 |
| 19 ene 2024 | 4,1900 | 4,2200 | 4,1700 | 4,2000 | 4,1657 | 2.282.500 |
| 18 ene 2024 | 4,2000 | 4,2300 | 4,1900 | 4,2000 | 4,1657 | 2.658.000 |
| 17 ene 2024 | 4,1800 | 4,2300 | 4,1700 | 4,2000 | 4,1657 | 4.375.000 |
| 16 ene 2024 | 4,2500 | 4,2500 | 4,1800 | 4,2000 | 4,1657 | 1.961.700 |
| 15 ene 2024 | 4,2600 | 4,2700 | 4,1900 | 4,2300 | 4,1954 | 1.124.300 |
| 12 ene 2024 | 4,2300 | 4,2500 | 4,2300 | 4,2400 | 4,2053 | 1.096.600 |
| 11 ene 2024 | 4,2100 | 4,2600 | 4,2100 | 4,2300 | 4,1954 | 785.500 |
| 10 ene 2024 | 4,2300 | 4,2500 | 4,2200 | 4,2300 | 4,1954 | 1.805.300 |
| 09 ene 2024 | 4,1900 | 4,2400 | 4,1800 | 4,2400 | 4,2053 | 2.692.100 |
| 08 ene 2024 | 4,1900 | 4,2100 | 4,1500 | 4,1900 | 4,1557 | 1.742.300 |
| 05 ene 2024 | 4,1400 | 4,2100 | 4,1300 | 4,2100 | 4,1756 | 1.053.200 |
| 04 ene 2024 | 4,1300 | 4,1400 | 4,0900 | 4,1400 | 4,1061 | 1.771.200 |
| 03 ene 2024 | 4,0800 | 4,1500 | 4,0600 | 4,1300 | 4,0962 | 1.715.400 |
| 02 ene 2024 | 4,0700 | 4,1000 | 4,0300 | 4,0900 | 4,0566 | 1.601.300 |
| 29 dic 2023 | 4,1300 | 4,1400 | 4,0700 | 4,0800 | 4,0466 | 1.971.700 |
| 28 dic 2023 | 4,1600 | 4,1900 | 4,1200 | 4,1300 | 4,0962 | 2.839.500 |
| 27 dic 2023 | 4,1500 | 4,1800 | 4,1400 | 4,1600 | 4,1260 | 1.828.100 |
| 26 dic 2023 | 4,1100 | 4,1600 | 4,1100 | 4,1500 | 4,1161 | 606.400 |
| 22 dic 2023 | 4,1000 | 4,1300 | 4,1000 | 4,1100 | 4,0764 | 1.076.800 |
| 21 dic 2023 | 4,1300 | 4,1300 | 4,0900 | 4,1000 | 4,0665 | 2.764.100 |
| 20 dic 2023 | 4,1200 | 4,1300 | 4,1100 | 4,1200 | 4,0863 | 3.216.900 |
| 19 dic 2023 | 4,1200 | 4,1400 | 4,1000 | 4,1200 | 4,0863 | 3.008.700 |
| 18 dic 2023 | 4,0600 | 4,1100 | 4,0600 | 4,1000 | 4,0665 | 2.151.300 |
| 15 dic 2023 | 4,0800 | 4,1300 | 4,0600 | 4,0900 | 4,0566 | 5.842.000 |
| 14 dic 2023 | 4,0900 | 4,1200 | 4,0300 | 4,0800 | 4,0466 | 3.062.100 |
| 13 dic 2023 | 4,0700 | 4,0900 | 4,0600 | 4,0800 | 4,0466 | 1.204.900 |
| 12 dic 2023 | 4,1000 | 4,1000 | 4,0700 | 4,1000 | 4,0665 | 2.500.400 |
| 11 dic 2023 | 4,0700 | 4,1000 | 4,0700 | 4,1000 | 4,0665 | 2.675.400 |
| 08 dic 2023 | 4,1200 | 4,1500 | 4,0500 | 4,0600 | 4,0268 | 2.468.100 |
| 07 dic 2023 | 4,1700 | 4,1700 | 4,0900 | 4,1300 | 4,0962 | 2.790.900 |
| 06 dic 2023 | 4,2000 | 4,2300 | 4,1500 | 4,1800 | 4,1458 | 1.617.500 |
| *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.