Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.639,99 -788,41 (-1,37%)
Duopharma Biotech Berhad (7148.KL)
Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
Al cierre: 04:57PM MYT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2600 | 1,2600 | 789.400 |
| 27 jun 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | 1.182.200 |
| 26 jun 2024 | 1,2600 | 1,2700 | 1,2500 | 1,2500 | 1,2500 | 610.800 |
| 25 jun 2024 | 1,2600 | 1,2700 | 1,2400 | 1,2500 | 1,2500 | 1.755.900 |
| 24 jun 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | 576.600 |
| 21 jun 2024 | 1,2500 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | 301.200 |
| 20 jun 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | 948.200 |
| 19 jun 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 419.200 |
| 18 jun 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2400 | 1,2400 | 315.700 |
| 14 jun 2024 | 1,2500 | 1,2600 | 1,2400 | 1,2400 | 1,2400 | 443.000 |
| 13 jun 2024 | 1,2600 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 366.500 |
| 12 jun 2024 | 1,2600 | 1,2700 | 1,2400 | 1,2500 | 1,2500 | 415.500 |
| 11 jun 2024 | 1,2800 | 1,2800 | 1,2500 | 1,2700 | 1,2700 | 906.700 |
| 10 jun 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | 1.206.600 |
| 07 jun 2024 | 1,2400 | 1,2700 | 1,2300 | 1,2500 | 1,2500 | 1.502.500 |
| 06 jun 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2300 | 1,2300 | 225.900 |
| 05 jun 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2300 | 1,2300 | 417.700 |
| 04 jun 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2200 | 1,2200 | 250.200 |
| 31 may 2024 | 1,2200 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | 738.100 |
| 30 may 2024 | 1,2300 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 492.100 |
| 29 may 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 242.500 |
| 28 may 2024 | 1,2600 | 1,2700 | 1,2500 | 1,2600 | 1,2600 | 640.200 |
| 27 may 2024 | 1,2300 | 1,2800 | 1,2300 | 1,2600 | 1,2600 | 1.113.200 |
| 24 may 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2300 | 1,2300 | 2.409.400 |
| 23 may 2024 | 1,2600 | 1,2700 | 1,2500 | 1,2600 | 1,2600 | 609.100 |
| 21 may 2024 | 1,3000 | 1,3000 | 1,2500 | 1,2600 | 1,2600 | 1.029.700 |
| 20 may 2024 | 1,2600 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 1.510.700 |
| 17 may 2024 | 1,2300 | 1,2600 | 1,2300 | 1,2600 | 1,2600 | 610.600 |
| 16 may 2024 | 1,2200 | 1,2500 | 1,2100 | 1,2300 | 1,2300 | 816.600 |
| 15 may 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 642.600 |
| 14 may 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2300 | 1,2300 | 429.100 |
| 13 may 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 718.500 |
| 10 may 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 697.300 |
| 09 may 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | 321.800 |
| 08 may 2024 | 1,2100 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | 356.200 |
| 07 may 2024 | 1,2000 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | 648.900 |
| 06 may 2024 | 1,2200 | 1,2500 | 1,1900 | 1,2000 | 1,2000 | 1.258.900 |
| 03 may 2024 | 1,2700 | 1,2800 | 1,2100 | 1,2200 | 1,2200 | 2.578.300 |
| 02 may 2024 | 1,2400 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 6.183.200 |
| 30 abr 2024 | 1,1800 | 1,1800 | 1,1700 | 1,1800 | 1,1800 | 159.500 |
| 29 abr 2024 | 1,1700 | 1,1900 | 1,1700 | 1,1700 | 1,1700 | 284.000 |
| 26 abr 2024 | 1,1700 | 1,1900 | 1,1600 | 1,1800 | 1,1800 | 137.300 |
| 25 abr 2024 | 1,1900 | 1,1900 | 1,1800 | 1,1800 | 1,1800 | 73.400 |
| 24 abr 2024 | 1,1600 | 1,2100 | 1,1600 | 1,1900 | 1,1900 | 1.069.800 |
| 23 abr 2024 | 1,1600 | 1,1800 | 1,1500 | 1,1600 | 1,1600 | 264.900 |
| 22 abr 2024 | 1,1500 | 1,1800 | 1,1500 | 1,1600 | 1,1600 | 174.900 |
| 19 abr 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1500 | 1,1500 | 258.800 |
| 18 abr 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1600 | 1,1600 | 229.900 |
| 17 abr 2024 | 1,1600 | 1,1700 | 1,1400 | 1,1400 | 1,1400 | 904.900 |
| 16 abr 2024 | 1,1700 | 1,1700 | 1,1500 | 1,1600 | 1,1600 | 501.300 |
| 15 abr 2024 | 1,1800 | 1,1900 | 1,1700 | 1,1700 | 1,1700 | 423.600 |
| 12 abr 2024 | 1,1900 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 426.300 |
| 09 abr 2024 | 1,1900 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | 85.400 |
| 08 abr 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1900 | 1,1900 | 241.200 |
| 05 abr 2024 | 1,2100 | 1,2100 | 1,1900 | 1,2000 | 1,2000 | 326.300 |
| 04 abr 2024 | 1,2100 | 1,2100 | 1,2000 | 1,2100 | 1,2100 | 406.600 |
| 03 abr 2024 | 1,2200 | 1,2200 | 1,1900 | 1,2100 | 1,2100 | 828.000 |
| 02 abr 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2200 | 1,2200 | 734.900 |
| 01 abr 2024 | 1,2000 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | 103.100 |
| 29 mar 2024 | 1,2100 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 59.100 |
| 27 mar 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 166.300 |
| 26 mar 2024 | 1,2200 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | 60.700 |
| 25 mar 2024 | 1,2200 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | 38.900 |
| 22 mar 2024 | 1,2100 | 1,2300 | 1,2100 | 1,2200 | 1,2200 | 192.900 |
| 21 mar 2024 | 1,2100 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | 76.900 |
| 20 mar 2024 | 1,2000 | 1,2200 | 1,1900 | 1,2000 | 1,2000 | 304.700 |
| 19 mar 2024 | 1,2000 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 108.000 |
| 18 mar 2024 | 1,2100 | 1,2100 | 1,1900 | 1,1900 | 1,1900 | 423.100 |
| 15 mar 2024 | 1,1900 | 1,2100 | 1,1900 | 1,2100 | 1,2100 | 159.500 |
| 14 mar 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1900 | 1,1900 | 393.700 |
| 13 mar 2024 | 1,1800 | 1,2000 | 1,1800 | 1,1900 | 1,1900 | 237.100 |
| 12 mar 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 271.900 |
| 11 mar 2024 | 1,1900 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 125.900 |
| 08 mar 2024 | 1,1800 | 1,2200 | 1,1800 | 1,1800 | 1,1800 | 783.000 |
| 07 mar 2024 | 1,1900 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 264.000 |
| 07 mar 2024 | 0.018 Dividendo | |||||
| 06 mar 2024 | 1,2000 | 1,2000 | 1,1900 | 1,1900 | 1,1720 | 65.300 |
| 05 mar 2024 | 1,1900 | 1,2000 | 1,1900 | 1,1900 | 1,1720 | 60.200 |
| 04 mar 2024 | 1,2100 | 1,2100 | 1,1900 | 1,1900 | 1,1720 | 245.100 |
| 01 mar 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2100 | 1,1917 | 60.500 |
| 29 feb 2024 | 1,2100 | 1,2300 | 1,2100 | 1,2200 | 1,2015 | 140.400 |
| 28 feb 2024 | 1,2000 | 1,2300 | 1,1900 | 1,2000 | 1,1818 | 398.200 |
| 27 feb 2024 | 1,2000 | 1,2100 | 1,1900 | 1,2000 | 1,1818 | 284.600 |
| 26 feb 2024 | 1,1900 | 1,2000 | 1,1900 | 1,1900 | 1,1720 | 677.900 |
| 23 feb 2024 | 1,2000 | 1,2100 | 1,1800 | 1,1900 | 1,1720 | 1.211.600 |
| 22 feb 2024 | 1,2100 | 1,2200 | 1,2100 | 1,2100 | 1,1917 | 519.700 |
| 21 feb 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2200 | 1,2015 | 1.190.400 |
| 20 feb 2024 | 1,2400 | 1,2400 | 1,2300 | 1,2400 | 1,2212 | 231.000 |
| 19 feb 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2400 | 1,2212 | 733.400 |
| 16 feb 2024 | 1,2600 | 1,2600 | 1,2500 | 1,2600 | 1,2409 | 103.100 |
| 15 feb 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2600 | 1,2409 | 145.700 |
| 14 feb 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2500 | 1,2311 | 303.000 |
| 13 feb 2024 | 1,2700 | 1,2800 | 1,2600 | 1,2800 | 1,2606 | 205.500 |
| 09 feb 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2700 | 1,2508 | 228.000 |
| 08 feb 2024 | 1,2600 | 1,2800 | 1,2500 | 1,2700 | 1,2508 | 672.000 |
| 07 feb 2024 | 1,2600 | 1,2600 | 1,2500 | 1,2600 | 1,2409 | 164.700 |
| 06 feb 2024 | 1,2600 | 1,2700 | 1,2600 | 1,2600 | 1,2409 | 462.000 |
| 05 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2409 | 72.600 |
| 02 feb 2024 | 1,2600 | 1,2700 | 1,2600 | 1,2600 | 1,2409 | 262.400 |
| 31 ene 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2600 | 1,2409 | 247.900 |
| *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.