Mercados españoles cerrados en 3 hrs 58 min
IBEX 35
11.202,90 -73,10 (-0,65%) Euro Stoxx 50
4.988,06 -42,29 (-0,84%) Dólar/Euro
1,0845 -0,0015 (-0,14%) Petróleo Brent
84,79 +0,57 (+0,68%) Oro
2.343,20 -13,30 (-0,56%) Bitcoin EUR
62.561,00 -582,93 (-0,92%)
PLB Engineering Berhad (7055.KL)
Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
Al cierre: 12:23PM MYT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 27 may 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 80.000 |
| 24 may 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 23 may 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 21 may 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 34.200 |
| 20 may 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 17 may 2024 | 1,0500 | 1,0600 | 1,0500 | 1,0600 | 1,0600 | 30.000 |
| 16 may 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 20.000 |
| 15 may 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 48.100 |
| 14 may 2024 | 1,0400 | 1,0600 | 1,0400 | 1,0600 | 1,0600 | 36.000 |
| 13 may 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 12.100 |
| 10 may 2024 | 1,0500 | 1,0800 | 1,0500 | 1,0800 | 1,0800 | 28.000 |
| 09 may 2024 | 1,0000 | 1,0500 | 1,0000 | 1,0500 | 1,0500 | 36.000 |
| 08 may 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | 25.900 |
| 07 may 2024 | 1,0600 | 1,0600 | 1,0000 | 1,0100 | 1,0100 | 63.800 |
| 06 may 2024 | 1,1200 | 1,1500 | 1,1000 | 1,1500 | 1,1500 | 25.000 |
| 03 may 2024 | 1,0200 | 1,1300 | 1,0200 | 1,1300 | 1,1300 | 33.000 |
| 02 may 2024 | 1,0200 | 1,0500 | 1,0100 | 1,0100 | 1,0100 | 14.500 |
| 30 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 29 abr 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0400 | 1,0400 | 9000 |
| 26 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 25 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 24 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 23 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 22 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 19 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 18 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 17 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 16 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 15 abr 2024 | 1,0200 | 1,0500 | 1,0100 | 1,0500 | 1,0500 | 3000 |
| 12 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 09 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 08 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 05 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 04 abr 2024 | 1,0200 | 1,0500 | 1,0200 | 1,0500 | 1,0500 | 3000 |
| 03 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 02 abr 2024 | 1,0200 | 1,0500 | 1,0200 | 1,0500 | 1,0500 | 2000 |
| 01 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 29 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 27 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 26 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 25 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 22 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 21 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 20 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 19 mar 2024 | 1,0200 | 1,0500 | 1,0200 | 1,0500 | 1,0500 | 2000 |
| 18 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 15 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 14 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 13 mar 2024 | 1,0200 | 1,0500 | 1,0100 | 1,0500 | 1,0500 | 3200 |
| 12 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 11 mar 2024 | 1,0300 | 1,0500 | 1,0200 | 1,0500 | 1,0500 | 4500 |
| 08 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 07 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1000 |
| 06 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 05 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 04 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 01 mar 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 29 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 28 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 27 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 2000 |
| 26 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 7000 |
| 23 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 700 |
| 22 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 6700 |
| 21 feb 2024 | 1,0700 | 1,0700 | 1,0500 | 1,0500 | 1,0500 | 6000 |
| 20 feb 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 2000 |
| 19 feb 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 16 feb 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 15 feb 2024 | 1,0500 | 1,0800 | 1,0500 | 1,0800 | 1,0800 | 8000 |
| 14 feb 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 2000 |
| 13 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 09 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 08 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 07 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1600 |
| 06 feb 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 05 feb 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 2100 |
| 02 feb 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 2000 |
| 31 ene 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 6000 |
| 30 ene 2024 | 1,0800 | 1,1000 | 1,0800 | 1,1000 | 1,1000 | 5000 |
| 29 ene 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 26 ene 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 3000 |
| 24 ene 2024 | 1,0300 | 1,0500 | 1,0300 | 1,0500 | 1,0500 | 2200 |
| 23 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 22 ene 2024 | 1,0200 | 1,0500 | 1,0200 | 1,0500 | 1,0500 | 3200 |
| 19 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 18 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 17 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 16 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 15 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 12 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 11 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 10 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 09 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 08 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 05 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 04 ene 2024 | 1,0400 | 1,0500 | 1,0400 | 1,0500 | 1,0500 | 4000 |
| 03 ene 2024 | 1,0300 | 1,0400 | 1,0200 | 1,0400 | 1,0400 | 12.500 |
| 02 ene 2024 | 1,0200 | 1,0300 | 1,0200 | 1,0300 | 1,0300 | 2000 |
| 29 dic 2023 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 28 dic 2023 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| *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.