Mercados españoles cerrados en 4 hrs 33 min
IBEX 35
11.315,40 -13,60 (-0,12%) Euro Stoxx 50
5.045,84 +20,67 (+0,41%) Dólar/Euro
1,0848 +0,0021 (+0,20%) Petróleo Brent
82,57 +0,67 (+0,82%) Oro
2.368,40 -24,50 (-1,02%) Bitcoin EUR
64.130,91 -528,42 (-0,82%)
Teo Seng Capital Berhad (7252.KL)
Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
Al cierre: 04:50PM MYT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 1,7900 | 1,8000 | 1,7700 | 1,8000 | 1,8000 | 711.600 |
| 21 may 2024 | 1,7900 | 1,8100 | 1,7700 | 1,8000 | 1,8000 | 674.400 |
| 20 may 2024 | 1,7900 | 1,8200 | 1,7800 | 1,7900 | 1,7900 | 2.482.800 |
| 17 may 2024 | 1,8000 | 1,8200 | 1,7700 | 1,7800 | 1,7800 | 2.057.600 |
| 16 may 2024 | 1,8200 | 1,8400 | 1,8000 | 1,8100 | 1,8100 | 951.700 |
| 15 may 2024 | 1,9000 | 1,9100 | 1,7800 | 1,8200 | 1,8200 | 4.170.400 |
| 14 may 2024 | 1,9000 | 1,9100 | 1,8200 | 1,8400 | 1,8400 | 1.458.100 |
| 13 may 2024 | 1,8400 | 1,9000 | 1,8300 | 1,8900 | 1,8900 | 1.270.300 |
| 10 may 2024 | 1,8400 | 1,8400 | 1,8100 | 1,8300 | 1,8300 | 657.200 |
| 09 may 2024 | 1,8300 | 1,8700 | 1,8000 | 1,8400 | 1,8400 | 1.640.100 |
| 08 may 2024 | 1,7900 | 1,8500 | 1,7700 | 1,8400 | 1,8400 | 1.944.300 |
| 07 may 2024 | 1,7700 | 1,8100 | 1,7700 | 1,7800 | 1,7800 | 630.500 |
| 06 may 2024 | 1,7400 | 1,7700 | 1,7200 | 1,7600 | 1,7600 | 487.400 |
| 03 may 2024 | 1,7200 | 1,7600 | 1,7200 | 1,7400 | 1,7400 | 338.200 |
| 02 may 2024 | 1,7700 | 1,7800 | 1,7100 | 1,7300 | 1,7300 | 684.300 |
| 30 abr 2024 | 1,7900 | 1,7900 | 1,7600 | 1,7700 | 1,7700 | 423.700 |
| 29 abr 2024 | 1,8200 | 1,8200 | 1,7600 | 1,7800 | 1,7800 | 694.500 |
| 26 abr 2024 | 1,7300 | 1,8300 | 1,7300 | 1,8200 | 1,8200 | 1.102.100 |
| 25 abr 2024 | 1,7700 | 1,7800 | 1,7300 | 1,7300 | 1,7300 | 530.000 |
| 24 abr 2024 | 1,7800 | 1,7900 | 1,7500 | 1,7600 | 1,7600 | 487.400 |
| 23 abr 2024 | 1,6900 | 1,7800 | 1,6900 | 1,7800 | 1,7800 | 952.000 |
| 22 abr 2024 | 1,6400 | 1,7000 | 1,6400 | 1,6800 | 1,6800 | 1.279.600 |
| 19 abr 2024 | 1,7100 | 1,7100 | 1,6000 | 1,6200 | 1,6200 | 2.851.800 |
| 18 abr 2024 | 1,7300 | 1,7400 | 1,7100 | 1,7100 | 1,7100 | 601.100 |
| 17 abr 2024 | 1,6900 | 1,7500 | 1,6900 | 1,7400 | 1,7400 | 1.121.800 |
| 16 abr 2024 | 1,8100 | 1,8200 | 1,6800 | 1,7100 | 1,7100 | 2.826.700 |
| 15 abr 2024 | 1,8900 | 1,9000 | 1,7900 | 1,8200 | 1,8200 | 3.061.800 |
| 12 abr 2024 | 1,8800 | 1,9200 | 1,8700 | 1,9100 | 1,9100 | 725.700 |
| 09 abr 2024 | 1,9000 | 1,9000 | 1,8800 | 1,8900 | 1,8900 | 667.700 |
| 08 abr 2024 | 1,9200 | 1,9400 | 1,9000 | 1,9000 | 1,9000 | 1.188.900 |
| 05 abr 2024 | 1,9100 | 1,9400 | 1,9000 | 1,9100 | 1,9100 | 691.900 |
| 04 abr 2024 | 1,9200 | 1,9200 | 1,8900 | 1,9200 | 1,9200 | 628.600 |
| 03 abr 2024 | 1,9300 | 1,9700 | 1,9000 | 1,9100 | 1,9100 | 1.230.900 |
| 02 abr 2024 | 1,9200 | 1,9400 | 1,9100 | 1,9300 | 1,9300 | 1.080.100 |
| 01 abr 2024 | 1,8600 | 1,9200 | 1,8500 | 1,9100 | 1,9100 | 1.332.600 |
| 29 mar 2024 | 1,8700 | 1,8800 | 1,8600 | 1,8600 | 1,8600 | 391.300 |
| 27 mar 2024 | 1,8800 | 1,8900 | 1,8700 | 1,8900 | 1,8900 | 682.500 |
| 27 mar 2024 | 68:67 Split de acciones | |||||
| 26 mar 2024 | 1,8721 | 1,9016 | 1,8326 | 1,8622 | 1,8622 | 897.092 |
| 25 mar 2024 | 1,8819 | 1,9016 | 1,8425 | 1,8819 | 1,8819 | 1.164.423 |
| 22 mar 2024 | 1,9312 | 1,9312 | 1,8524 | 1,8721 | 1,8721 | 2.175.999 |
| 21 mar 2024 | 1,9607 | 1,9706 | 1,9213 | 1,9509 | 1,9509 | 991.074 |
| 20 mar 2024 | 1,9903 | 2,0297 | 1,9509 | 1,9706 | 1,9706 | 2.364.471 |
| 19 mar 2024 | 1,8721 | 1,9903 | 1,8524 | 1,9804 | 1,9804 | 2.674.531 |
| 18 mar 2024 | 1,8918 | 1,8918 | 1,8425 | 1,8721 | 1,8721 | 921.349 |
| 15 mar 2024 | 1,8326 | 1,9016 | 1,8326 | 1,8819 | 1,8819 | 1.114.388 |
| 14 mar 2024 | 1,8819 | 1,8918 | 1,8326 | 1,8425 | 1,8425 | 756.119 |
| 13 mar 2024 | 1,8129 | 1,8721 | 1,8031 | 1,8721 | 1,8721 | 1.501.582 |
| 12 mar 2024 | 1,8524 | 1,8524 | 1,8129 | 1,8129 | 1,8129 | 868.877 |
| 11 mar 2024 | 1,8129 | 1,8819 | 1,8031 | 1,8425 | 1,8425 | 2.566.137 |
| 08 mar 2024 | 1,9509 | 1,9509 | 1,8031 | 1,8228 | 1,8228 | 4.915.080 |
| 07 mar 2024 | 1,9509 | 2,0001 | 1,9213 | 1,9312 | 1,9312 | 2.049.438 |
| 06 mar 2024 | 1,9706 | 1,9903 | 1,9509 | 1,9607 | 1,9607 | 1.107.283 |
| 05 mar 2024 | 2,0001 | 2,0001 | 1,9607 | 1,9804 | 1,9804 | 1.070.441 |
| 04 mar 2024 | 2,0593 | 2,0593 | 1,9903 | 1,9903 | 1,9903 | 1.520.155 |
| 01 mar 2024 | 1,9706 | 2,0593 | 1,9706 | 2,0494 | 2,0494 | 1.961.546 |
| 29 feb 2024 | 2,0001 | 2,0297 | 1,9213 | 1,9706 | 1,9706 | 3.540.059 |
| 28 feb 2024 | 2,2268 | 2,2268 | 1,9410 | 2,0001 | 2,0001 | 9.813.008 |
| 27 feb 2024 | 2,2662 | 2,2760 | 2,1874 | 2,2268 | 2,2268 | 1.455.301 |
| 26 feb 2024 | 2,2465 | 2,3154 | 2,2366 | 2,2563 | 2,2563 | 5.038.698 |
| 23 feb 2024 | 2,1676 | 2,2366 | 2,1578 | 2,2268 | 2,2268 | 2.867.671 |
| 22 feb 2024 | 2,1972 | 2,2366 | 2,1676 | 2,1775 | 2,1775 | 3.297.086 |
| 21 feb 2024 | 2,4238 | 2,4632 | 2,1479 | 2,1676 | 2,1676 | 16.966.202 |
| 20 feb 2024 | 2,1676 | 2,2760 | 2,1578 | 2,2662 | 2,2662 | 2.893.349 |
| 19 feb 2024 | 2,1479 | 2,1676 | 2,1184 | 2,1479 | 2,1479 | 792.859 |
| 16 feb 2024 | 2,1184 | 2,1381 | 2,0790 | 2,1381 | 2,1381 | 1.242.370 |
| 16 feb 2024 | 0.03 Dividendo | |||||
| 15 feb 2024 | 2,0888 | 2,1282 | 2,0691 | 2,1282 | 2,0982 | 925.814 |
| 14 feb 2024 | 2,0987 | 2,1282 | 2,0691 | 2,0987 | 2,0691 | 1.130.931 |
| 13 feb 2024 | 2,0199 | 2,0987 | 2,0199 | 2,0987 | 2,0691 | 1.665.188 |
| 09 feb 2024 | 1,9706 | 2,0199 | 1,9706 | 2,0199 | 1,9914 | 1.146.358 |
| 08 feb 2024 | 1,9706 | 1,9804 | 1,9016 | 1,9804 | 1,9525 | 1.817.325 |
| 07 feb 2024 | 1,9410 | 1,9706 | 1,9312 | 1,9607 | 1,9331 | 1.726.997 |
| 06 feb 2024 | 1,9213 | 1,9410 | 1,9016 | 1,9213 | 1,8942 | 1.896.388 |
| 05 feb 2024 | 1,8228 | 1,9115 | 1,8031 | 1,9016 | 1,8748 | 2.289.773 |
| 02 feb 2024 | 1,8228 | 1,8228 | 1,7440 | 1,8129 | 1,7874 | 1.939.116 |
| 31 ene 2024 | 1,8129 | 1,8326 | 1,7932 | 1,8228 | 1,7971 | 812.244 |
| 30 ene 2024 | 1,8721 | 1,8721 | 1,8129 | 1,8228 | 1,7971 | 1.177.211 |
| 29 ene 2024 | 1,8721 | 1,9016 | 1,8524 | 1,8721 | 1,8457 | 980.925 |
| 26 ene 2024 | 1,8721 | 1,8819 | 1,8622 | 1,8721 | 1,8457 | 501.576 |
| 24 ene 2024 | 1,8524 | 1,9016 | 1,8524 | 1,8721 | 1,8457 | 1.091.958 |
| 23 ene 2024 | 1,8524 | 1,8918 | 1,8425 | 1,8622 | 1,8360 | 1.459.158 |
| 22 ene 2024 | 1,8228 | 1,8524 | 1,8031 | 1,8524 | 1,8262 | 1.314.023 |
| 19 ene 2024 | 1,8326 | 1,9016 | 1,8129 | 1,8129 | 1,7874 | 2.224.919 |
| 18 ene 2024 | 1,8129 | 1,8622 | 1,7932 | 1,8326 | 1,8068 | 1.275.253 |
| 17 ene 2024 | 1,7735 | 1,8326 | 1,7637 | 1,8129 | 1,7874 | 1.431.044 |
| 16 ene 2024 | 1,8622 | 1,8918 | 1,7243 | 1,7735 | 1,7485 | 4.540.065 |
| 15 ene 2024 | 1,8031 | 1,8721 | 1,8031 | 1,8524 | 1,8262 | 1.290.274 |
| 12 ene 2024 | 1,8228 | 1,8326 | 1,7735 | 1,7932 | 1,7680 | 1.273.832 |
| 11 ene 2024 | 1,8721 | 1,8721 | 1,8326 | 1,8524 | 1,8262 | 596.167 |
| 10 ene 2024 | 1,7932 | 1,8721 | 1,7932 | 1,8622 | 1,8360 | 3.238.423 |
| 09 ene 2024 | 1,7144 | 1,7932 | 1,7046 | 1,7834 | 1,7582 | 2.683.158 |
| 08 ene 2024 | 1,6651 | 1,7243 | 1,6454 | 1,7046 | 1,6805 | 1.311.182 |
| 05 ene 2024 | 1,7144 | 1,8031 | 1,6356 | 1,6553 | 1,6320 | 5.607.056 |
| 04 ene 2024 | 1,6356 | 1,7144 | 1,5962 | 1,7144 | 1,6902 | 3.772.376 |
| 03 ene 2024 | 1,5765 | 1,6356 | 1,5765 | 1,6257 | 1,6028 | 1.759.880 |
| 02 ene 2024 | 1,5765 | 1,5962 | 1,5469 | 1,5765 | 1,5542 | 686.495 |
| 29 dic 2023 | 1,6060 | 1,6060 | 1,5568 | 1,5765 | 1,5542 | 578.608 |
| 28 dic 2023 | 1,6159 | 1,6257 | 1,5863 | 1,6060 | 1,5834 | 563.791 |
| 27 dic 2023 | 1,5469 | 1,6257 | 1,5469 | 1,6060 | 1,5834 | 1.672.089 |
| *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.