Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.400,16 +2.898,24 (+5,22%)
Imaspro Corporation Berhad (7222.KL)
Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
Al cierre: 04:26PM MYT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1,0300 | 1,0400 | 1,0200 | 1,0300 | 1,0300 | 57.900 |
| 02 may 2024 | 1,0400 | 1,0600 | 1,0300 | 1,0300 | 1,0300 | 139.600 |
| 30 abr 2024 | 1,0400 | 1,0500 | 1,0400 | 1,0400 | 1,0400 | 14.000 |
| 29 abr 2024 | 1,0500 | 1,1200 | 1,0400 | 1,0700 | 1,0700 | 260.700 |
| 26 abr 2024 | 1,0400 | 1,0400 | 1,0200 | 1,0400 | 1,0400 | 128.000 |
| 25 abr 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0400 | 1,0400 | 52.100 |
| 24 abr 2024 | 1,0400 | 1,0500 | 1,0400 | 1,0500 | 1,0500 | 94.600 |
| 23 abr 2024 | 1,0500 | 1,0800 | 1,0400 | 1,0500 | 1,0500 | 63.900 |
| 22 abr 2024 | 1,0600 | 1,0600 | 1,0400 | 1,0500 | 1,0500 | 48.400 |
| 19 abr 2024 | 1,1100 | 1,1100 | 1,0500 | 1,0700 | 1,0700 | 72.400 |
| 18 abr 2024 | 1,0800 | 1,0800 | 1,0500 | 1,0800 | 1,0800 | 225.000 |
| 17 abr 2024 | 1,1100 | 1,1100 | 1,0600 | 1,0700 | 1,0700 | 51.000 |
| 16 abr 2024 | 1,1500 | 1,1500 | 1,0600 | 1,0800 | 1,0800 | 462.100 |
| 15 abr 2024 | 1,1300 | 1,1400 | 1,1100 | 1,1200 | 1,1200 | 228.900 |
| 12 abr 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1500 | 1,1500 | 217.600 |
| 09 abr 2024 | 1,1700 | 1,1700 | 1,1500 | 1,1700 | 1,1700 | 123.100 |
| 08 abr 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 119.800 |
| 05 abr 2024 | 1,1600 | 1,1700 | 1,1500 | 1,1600 | 1,1600 | 105.000 |
| 04 abr 2024 | 1,1700 | 1,1800 | 1,1600 | 1,1600 | 1,1600 | 61.300 |
| 03 abr 2024 | 1,1800 | 1,1800 | 1,1700 | 1,1700 | 1,1700 | 42.300 |
| 02 abr 2024 | 1,1800 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | 73.600 |
| 01 abr 2024 | 1,1700 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 59.100 |
| 29 mar 2024 | 1,2100 | 1,2100 | 1,1700 | 1,1800 | 1,1800 | 24.900 |
| 27 mar 2024 | 1,2100 | 1,2100 | 1,1800 | 1,1900 | 1,1900 | 35.800 |
| 26 mar 2024 | 1,1800 | 1,2300 | 1,1800 | 1,2000 | 1,2000 | 157.800 |
| 25 mar 2024 | 1,2100 | 1,2100 | 1,1600 | 1,1600 | 1,1600 | 250.400 |
| 22 mar 2024 | 1,1900 | 1,2300 | 1,1900 | 1,2100 | 1,2100 | 39.700 |
| 21 mar 2024 | 1,2100 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 83.600 |
| 20 mar 2024 | 1,2000 | 1,2100 | 1,1900 | 1,2000 | 1,2000 | 34.900 |
| 19 mar 2024 | 1,2000 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | 26.400 |
| 18 mar 2024 | 1,1900 | 1,2100 | 1,1900 | 1,2100 | 1,2100 | 83.700 |
| 15 mar 2024 | 1,2000 | 1,2100 | 1,1900 | 1,2000 | 1,2000 | 112.100 |
| 14 mar 2024 | 1,2000 | 1,2100 | 1,1900 | 1,1900 | 1,1900 | 42.300 |
| 13 mar 2024 | 1,2300 | 1,2300 | 1,1900 | 1,2100 | 1,2100 | 118.700 |
| 12 mar 2024 | 1,2200 | 1,2500 | 1,2000 | 1,2400 | 1,2400 | 341.100 |
| 11 mar 2024 | 1,2100 | 1,2400 | 1,1800 | 1,2400 | 1,2400 | 302.400 |
| 08 mar 2024 | 1,2300 | 1,2300 | 1,1800 | 1,1800 | 1,1800 | 443.300 |
| 07 mar 2024 | 1,2300 | 1,2400 | 1,2200 | 1,2300 | 1,2300 | 79.300 |
| 06 mar 2024 | 1,2400 | 1,2500 | 1,2200 | 1,2400 | 1,2400 | 134.100 |
| 05 mar 2024 | 1,2800 | 1,2800 | 1,2100 | 1,2600 | 1,2600 | 233.100 |
| 04 mar 2024 | 1,2700 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 69.200 |
| 01 mar 2024 | 1,2800 | 1,2900 | 1,2400 | 1,2900 | 1,2900 | 436.400 |
| 29 feb 2024 | 1,2800 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 255.000 |
| 28 feb 2024 | 1,3100 | 1,3100 | 1,2600 | 1,2900 | 1,2900 | 280.100 |
| 27 feb 2024 | 1,2800 | 1,3100 | 1,2700 | 1,3000 | 1,3000 | 219.700 |
| 26 feb 2024 | 1,3000 | 1,3100 | 1,2600 | 1,2800 | 1,2800 | 513.100 |
| 23 feb 2024 | 1,3200 | 1,3600 | 1,3100 | 1,3200 | 1,3200 | 252.000 |
| 22 feb 2024 | 1,3000 | 1,3200 | 1,2800 | 1,3100 | 1,3100 | 343.100 |
| 21 feb 2024 | 1,3100 | 1,3100 | 1,2800 | 1,3000 | 1,3000 | 337.700 |
| 20 feb 2024 | 1,3200 | 1,3500 | 1,3100 | 1,3100 | 1,3100 | 197.100 |
| 19 feb 2024 | 1,3500 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 337.700 |
| 16 feb 2024 | 1,3700 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 175.100 |
| 15 feb 2024 | 1,3500 | 1,3700 | 1,3400 | 1,3700 | 1,3700 | 307.700 |
| 14 feb 2024 | 1,3900 | 1,3900 | 1,3500 | 1,3700 | 1,3700 | 162.100 |
| 13 feb 2024 | 1,3600 | 1,4000 | 1,3500 | 1,4000 | 1,4000 | 1.069.800 |
| 09 feb 2024 | 1,2800 | 1,3800 | 1,2800 | 1,3600 | 1,3600 | 493.100 |
| 08 feb 2024 | 1,3000 | 1,3100 | 1,2800 | 1,2900 | 1,2900 | 150.000 |
| 07 feb 2024 | 1,3200 | 1,3500 | 1,2900 | 1,3100 | 1,3100 | 378.500 |
| 06 feb 2024 | 1,3000 | 1,3500 | 1,2900 | 1,3200 | 1,3200 | 526.300 |
| 05 feb 2024 | 1,3100 | 1,3200 | 1,2800 | 1,2800 | 1,2800 | 477.200 |
| 02 feb 2024 | 1,3500 | 1,3700 | 1,3000 | 1,3000 | 1,3000 | 959.800 |
| 31 ene 2024 | 1,3500 | 1,3700 | 1,3200 | 1,3300 | 1,3300 | 500.200 |
| 30 ene 2024 | 1,4400 | 1,4400 | 1,3100 | 1,3500 | 1,3500 | 1.937.700 |
| 29 ene 2024 | 1,4300 | 1,4800 | 1,4100 | 1,4300 | 1,4300 | 2.247.000 |
| 26 ene 2024 | 1,4100 | 1,4500 | 1,4100 | 1,4300 | 1,4300 | 1.564.900 |
| 24 ene 2024 | 1,4600 | 1,4800 | 1,3900 | 1,4100 | 1,4100 | 3.289.100 |
| 23 ene 2024 | 1,4200 | 1,6100 | 1,3900 | 1,4400 | 1,4400 | 10.750.300 |
| 22 ene 2024 | 1,5000 | 1,5600 | 1,3500 | 1,3900 | 1,3900 | 7.495.400 |
| 19 ene 2024 | 1,3300 | 1,4800 | 1,2700 | 1,4700 | 1,4700 | 4.373.400 |
| 18 ene 2024 | 1,2400 | 1,3900 | 1,2200 | 1,3600 | 1,3600 | 5.356.800 |
| 17 ene 2024 | 1,3700 | 1,3800 | 1,1400 | 1,2300 | 1,2300 | 10.023.600 |
| 16 ene 2024 | 1,6000 | 1,6100 | 1,2800 | 1,3700 | 1,3700 | 5.048.300 |
| 15 ene 2024 | 1,6500 | 1,7100 | 1,4700 | 1,5700 | 1,5700 | 3.552.500 |
| 12 ene 2024 | 2,0600 | 2,2100 | 1,5800 | 1,6000 | 1,6000 | 7.324.300 |
| 11 ene 2024 | 2,6500 | 2,7000 | 1,8500 | 1,9900 | 1,9900 | 3.057.800 |
| 10 ene 2024 | 3,4800 | 3,5400 | 2,5000 | 2,5000 | 2,5000 | 1.080.400 |
| 09 ene 2024 | 3,6500 | 3,6500 | 3,4400 | 3,4800 | 3,4800 | 1.323.700 |
| 08 ene 2024 | 3,5900 | 3,7500 | 3,5100 | 3,6400 | 3,6400 | 1.887.400 |
| 05 ene 2024 | 3,5600 | 3,6200 | 3,5400 | 3,5900 | 3,5900 | 1.216.600 |
| 04 ene 2024 | 3,4400 | 3,5700 | 3,2600 | 3,5600 | 3,5600 | 1.032.600 |
| 03 ene 2024 | 3,5800 | 3,6000 | 3,3000 | 3,4400 | 3,4400 | 1.699.300 |
| 02 ene 2024 | 3,7900 | 3,7900 | 3,5200 | 3,5300 | 3,5300 | 1.125.600 |
| 02 ene 2024 | 0.035 Dividendo | |||||
| 29 dic 2023 | 3,9500 | 3,9500 | 3,8200 | 3,8300 | 3,7950 | 1.164.200 |
| 28 dic 2023 | 4,1100 | 4,1500 | 4,0000 | 4,0200 | 3,9833 | 1.607.600 |
| 27 dic 2023 | 4,2100 | 4,2400 | 4,1000 | 4,1500 | 4,1121 | 1.433.000 |
| 26 dic 2023 | 4,2000 | 4,2300 | 4,0900 | 4,2000 | 4,1616 | 1.786.200 |
| 22 dic 2023 | 4,3300 | 4,3300 | 4,0600 | 4,2100 | 4,1715 | 1.329.600 |
| 21 dic 2023 | 4,3500 | 4,4200 | 4,3000 | 4,3500 | 4,3102 | 1.120.600 |
| 20 dic 2023 | 4,9400 | 4,9500 | 4,2300 | 4,3500 | 4,3102 | 1.334.000 |
| 19 dic 2023 | 4,2500 | 4,8900 | 4,2500 | 4,8900 | 4,8453 | 1.383.400 |
| 18 dic 2023 | 4,2400 | 4,2700 | 4,0700 | 4,2700 | 4,2310 | 954.600 |
| 15 dic 2023 | 4,2500 | 4,2700 | 4,1900 | 4,2300 | 4,1913 | 1.426.400 |
| 14 dic 2023 | 4,2300 | 4,2500 | 4,1000 | 4,2500 | 4,2112 | 1.350.700 |
| 13 dic 2023 | 4,2500 | 4,3500 | 4,1700 | 4,1700 | 4,1319 | 1.698.900 |
| 12 dic 2023 | 4,5500 | 4,5500 | 4,0000 | 4,3500 | 4,3102 | 1.459.900 |
| 11 dic 2023 | 4,7500 | 4,7500 | 4,5500 | 4,5500 | 4,5084 | 1.377.800 |
| 08 dic 2023 | 4,9700 | 4,9700 | 4,6700 | 4,7600 | 4,7165 | 1.262.400 |
| 07 dic 2023 | 5,0300 | 5,0400 | 4,9100 | 4,9600 | 4,9147 | 1.859.100 |
| 06 dic 2023 | 5,0500 | 5,0500 | 4,8400 | 4,9800 | 4,9345 | 1.511.800 |
| *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.