Mercados españoles cerrados
IBEX 35
11.967,90 +14,70 (+0,12%) Euro Stoxx 50
5.067,45 +34,86 (+0,69%) Dólar/Euro
1,1168 -0,0011 (-0,10%) Petróleo Brent
71,98 +0,89 (+1,25%) Oro
2.680,80 -14,10 (-0,52%) Bitcoin EUR
58.711,72 -40,59 (-0,07%)
Wellcall Holdings Berhad (7231.KL)
Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
Al cierre: 04:51PM MYT
Intervalo de fechas:
29 sept 2023 - 29 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2024 | 1,5500 | 1,5500 | 1,5200 | 1,5200 | 1,5200 | 135.400 |
| 26 sept 2024 | 1,5500 | 1,5600 | 1,5300 | 1,5400 | 1,5400 | 137.800 |
| 25 sept 2024 | 1,5400 | 1,5600 | 1,5400 | 1,5500 | 1,5500 | 361.900 |
| 24 sept 2024 | 1,5300 | 1,5500 | 1,5300 | 1,5500 | 1,5500 | 295.100 |
| 23 sept 2024 | 1,5300 | 1,5400 | 1,5300 | 1,5300 | 1,5300 | 85.700 |
| 20 sept 2024 | 1,5200 | 1,5300 | 1,5200 | 1,5300 | 1,5300 | 103.300 |
| 19 sept 2024 | 1,5000 | 1,5200 | 1,5000 | 1,5200 | 1,5200 | 281.400 |
| 18 sept 2024 | 1,5000 | 1,5100 | 1,5000 | 1,5000 | 1,5000 | 185.200 |
| 17 sept 2024 | 1,5000 | 1,5100 | 1,4900 | 1,4900 | 1,4900 | 218.600 |
| 13 sept 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 34.100 |
| 12 sept 2024 | 1,5200 | 1,5200 | 1,4900 | 1,5000 | 1,5000 | 201.400 |
| 12 sept 2024 | 0.02 Dividendo | |||||
| 11 sept 2024 | 1,5200 | 1,5300 | 1,5200 | 1,5200 | 1,5000 | 264.000 |
| 10 sept 2024 | 1,5100 | 1,5200 | 1,5100 | 1,5200 | 1,5000 | 114.100 |
| 09 sept 2024 | 1,4700 | 1,5100 | 1,4700 | 1,5100 | 1,4901 | 211.300 |
| 06 sept 2024 | 1,5000 | 1,5000 | 1,4700 | 1,4700 | 1,4507 | 147.400 |
| 05 sept 2024 | 1,5000 | 1,5100 | 1,4900 | 1,4900 | 1,4704 | 145.900 |
| 04 sept 2024 | 1,5000 | 1,5100 | 1,4900 | 1,5000 | 1,4803 | 94.200 |
| 03 sept 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5100 | 1,4901 | 219.600 |
| 02 sept 2024 | 1,5000 | 1,5500 | 1,4900 | 1,5500 | 1,5296 | 397.800 |
| 30 ago 2024 | 1,4700 | 1,4800 | 1,4700 | 1,4700 | 1,4507 | 280.900 |
| 29 ago 2024 | 1,5000 | 1,5000 | 1,4600 | 1,4800 | 1,4605 | 271.100 |
| 28 ago 2024 | 1,4800 | 1,5000 | 1,4800 | 1,5000 | 1,4803 | 121.200 |
| 27 ago 2024 | 1,4800 | 1,4900 | 1,4800 | 1,4800 | 1,4605 | 112.700 |
| 26 ago 2024 | 1,5000 | 1,5200 | 1,4800 | 1,4800 | 1,4605 | 159.500 |
| 23 ago 2024 | 1,5200 | 1,5400 | 1,5000 | 1,5000 | 1,4803 | 184.400 |
| 22 ago 2024 | 1,5000 | 1,5100 | 1,5000 | 1,5000 | 1,4803 | 71.400 |
| 21 ago 2024 | 1,5100 | 1,5100 | 1,5000 | 1,5000 | 1,4803 | 113.200 |
| 20 ago 2024 | 1,4800 | 1,5100 | 1,4800 | 1,5100 | 1,4901 | 256.100 |
| 19 ago 2024 | 1,4700 | 1,4900 | 1,4600 | 1,4800 | 1,4605 | 305.700 |
| 16 ago 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4507 | 250.200 |
| 15 ago 2024 | 1,4700 | 1,4700 | 1,4600 | 1,4600 | 1,4408 | 308.900 |
| 14 ago 2024 | 1,4600 | 1,4700 | 1,4600 | 1,4700 | 1,4507 | 475.800 |
| 13 ago 2024 | 1,4700 | 1,4700 | 1,4600 | 1,4600 | 1,4408 | 248.200 |
| 12 ago 2024 | 1,4800 | 1,4900 | 1,4600 | 1,4700 | 1,4507 | 379.300 |
| 09 ago 2024 | 1,4900 | 1,5000 | 1,4600 | 1,4600 | 1,4408 | 603.800 |
| 08 ago 2024 | 1,4800 | 1,4900 | 1,4600 | 1,4700 | 1,4507 | 639.400 |
| 07 ago 2024 | 1,4900 | 1,5000 | 1,4500 | 1,4800 | 1,4605 | 1.110.000 |
| 06 ago 2024 | 1,4500 | 1,5200 | 1,4400 | 1,4800 | 1,4605 | 808.900 |
| 05 ago 2024 | 1,5400 | 1,5400 | 1,4600 | 1,4600 | 1,4408 | 1.507.900 |
| 02 ago 2024 | 1,5800 | 1,5900 | 1,5500 | 1,5500 | 1,5296 | 664.800 |
| 01 ago 2024 | 1,5900 | 1,5900 | 1,5800 | 1,5800 | 1,5592 | 12.300 |
| 31 jul 2024 | 1,5900 | 1,5900 | 1,5700 | 1,5800 | 1,5592 | 246.900 |
| 30 jul 2024 | 1,6200 | 1,6200 | 1,5900 | 1,5900 | 1,5691 | 293.800 |
| 29 jul 2024 | 1,6000 | 1,6200 | 1,6000 | 1,6100 | 1,5888 | 44.100 |
| 26 jul 2024 | 1,6000 | 1,6200 | 1,6000 | 1,6000 | 1,5789 | 219.500 |
| 25 jul 2024 | 1,6200 | 1,6200 | 1,6000 | 1,6100 | 1,5888 | 83.400 |
| 24 jul 2024 | 1,6000 | 1,6200 | 1,6000 | 1,6100 | 1,5888 | 94.000 |
| 23 jul 2024 | 1,6000 | 1,6100 | 1,5900 | 1,6000 | 1,5789 | 200.800 |
| 22 jul 2024 | 1,6200 | 1,6200 | 1,5900 | 1,5900 | 1,5691 | 298.200 |
| 19 jul 2024 | 1,6100 | 1,6100 | 1,6000 | 1,6000 | 1,5789 | 103.500 |
| 18 jul 2024 | 1,6100 | 1,6200 | 1,6000 | 1,6000 | 1,5789 | 226.400 |
| 17 jul 2024 | 1,6200 | 1,6300 | 1,6100 | 1,6200 | 1,5987 | 168.300 |
| 16 jul 2024 | 1,6600 | 1,6600 | 1,6100 | 1,6200 | 1,5987 | 208.200 |
| 15 jul 2024 | 1,6300 | 1,6500 | 1,6200 | 1,6300 | 1,6086 | 100.700 |
| 12 jul 2024 | 1,6100 | 1,6300 | 1,6000 | 1,6300 | 1,6086 | 334.100 |
| 11 jul 2024 | 1,6200 | 1,6200 | 1,6100 | 1,6100 | 1,5888 | 187.500 |
| 10 jul 2024 | 1,6200 | 1,6300 | 1,6100 | 1,6100 | 1,5888 | 150.600 |
| 09 jul 2024 | 1,6600 | 1,6600 | 1,6100 | 1,6200 | 1,5987 | 272.900 |
| 05 jul 2024 | 1,6300 | 1,6600 | 1,6300 | 1,6400 | 1,6184 | 58.500 |
| 04 jul 2024 | 1,6400 | 1,6500 | 1,6200 | 1,6300 | 1,6086 | 387.500 |
| 03 jul 2024 | 1,6800 | 1,6800 | 1,6400 | 1,6400 | 1,6184 | 175.700 |
| 02 jul 2024 | 1,6400 | 1,6700 | 1,6300 | 1,6700 | 1,6480 | 218.100 |
| 01 jul 2024 | 1,6300 | 1,6600 | 1,6300 | 1,6300 | 1,6086 | 26.700 |
| 28 jun 2024 | 1,6500 | 1,6500 | 1,6200 | 1,6300 | 1,6086 | 66.300 |
| 27 jun 2024 | 1,6200 | 1,6600 | 1,6000 | 1,6500 | 1,6283 | 261.500 |
| 26 jun 2024 | 1,6100 | 1,6200 | 1,6000 | 1,6200 | 1,5987 | 95.500 |
| 25 jun 2024 | 1,6100 | 1,6200 | 1,6000 | 1,6100 | 1,5888 | 94.100 |
| 24 jun 2024 | 1,6200 | 1,6500 | 1,6000 | 1,6100 | 1,5888 | 240.400 |
| 21 jun 2024 | 1,6100 | 1,6200 | 1,6000 | 1,6200 | 1,5987 | 157.200 |
| 20 jun 2024 | 1,6200 | 1,6300 | 1,5900 | 1,6000 | 1,5789 | 323.100 |
| 19 jun 2024 | 1,6400 | 1,6400 | 1,6200 | 1,6200 | 1,5987 | 270.700 |
| 18 jun 2024 | 1,6500 | 1,6600 | 1,6400 | 1,6400 | 1,6184 | 137.300 |
| 14 jun 2024 | 1,6700 | 1,6700 | 1,6500 | 1,6500 | 1,6283 | 314.500 |
| 13 jun 2024 | 1,6500 | 1,7000 | 1,6500 | 1,6700 | 1,6480 | 512.200 |
| 12 jun 2024 | 1,6600 | 1,6700 | 1,6500 | 1,6500 | 1,6283 | 236.200 |
| 12 jun 2024 | 0.02 Dividendo | |||||
| 11 jun 2024 | 1,6700 | 1,6800 | 1,6600 | 1,6600 | 1,6184 | 252.600 |
| 10 jun 2024 | 1,6600 | 1,6800 | 1,6500 | 1,6700 | 1,6282 | 687.100 |
| 07 jun 2024 | 1,6700 | 1,6800 | 1,6600 | 1,6600 | 1,6184 | 131.700 |
| 06 jun 2024 | 1,6600 | 1,6800 | 1,6600 | 1,6600 | 1,6184 | 195.400 |
| 05 jun 2024 | 1,6700 | 1,6700 | 1,6500 | 1,6600 | 1,6184 | 259.200 |
| 04 jun 2024 | 1,6700 | 1,6800 | 1,6500 | 1,6600 | 1,6184 | 215.200 |
| 31 may 2024 | 1,6900 | 1,6900 | 1,6600 | 1,6600 | 1,6184 | 355.300 |
| 30 may 2024 | 1,6500 | 1,6900 | 1,6500 | 1,6900 | 1,6477 | 576.300 |
| 29 may 2024 | 1,6800 | 1,6800 | 1,6400 | 1,6500 | 1,6087 | 2.547.200 |
| 28 may 2024 | 1,8000 | 1,8000 | 1,7500 | 1,7500 | 1,7062 | 373.500 |
| 27 may 2024 | 1,7400 | 1,8000 | 1,7300 | 1,8000 | 1,7549 | 1.937.300 |
| 24 may 2024 | 1,7300 | 1,7500 | 1,7100 | 1,7400 | 1,6964 | 498.600 |
| 23 may 2024 | 1,7300 | 1,7400 | 1,7100 | 1,7300 | 1,6867 | 857.800 |
| 21 may 2024 | 1,6900 | 1,7400 | 1,6900 | 1,7200 | 1,6769 | 687.800 |
| 20 may 2024 | 1,7000 | 1,7100 | 1,6800 | 1,7000 | 1,6574 | 700.000 |
| 17 may 2024 | 1,7100 | 1,7100 | 1,6900 | 1,7000 | 1,6574 | 294.300 |
| 16 may 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7000 | 1,6574 | 625.400 |
| 15 may 2024 | 1,7000 | 1,7100 | 1,6800 | 1,7100 | 1,6672 | 813.100 |
| 14 may 2024 | 1,6700 | 1,7100 | 1,6700 | 1,7000 | 1,6574 | 748.600 |
| 13 may 2024 | 1,7200 | 1,7200 | 1,6600 | 1,6800 | 1,6379 | 302.200 |
| 10 may 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7000 | 1,6574 | 205.900 |
| 09 may 2024 | 1,7000 | 1,7400 | 1,6800 | 1,7200 | 1,6769 | 807.000 |
| 08 may 2024 | 1,7100 | 1,7100 | 1,6800 | 1,7000 | 1,6574 | 425.100 |
| *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.