Mercados españoles cerrados
S&P 500
5.070,75 -45,42 (-0,89%) Nasdaq
15.814,38 -168,70 (-1,06%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0685 -0,0040 (-0,37%) Petróleo Brent
87,77 -0,63 (-0,71%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
TSH Resources Berhad (9059.KL)
Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
Al cierre: 04:58PM MYT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 1,1500 | 1,1500 | 1,1300 | 1,1400 | 1,1400 | 1.470.900 |
| 29 abr 2024 | 1,1400 | 1,1500 | 1,1300 | 1,1400 | 1,1400 | 3.712.500 |
| 26 abr 2024 | 1,1500 | 1,1500 | 1,1300 | 1,1300 | 1,1300 | 1.510.400 |
| 25 abr 2024 | 1,1400 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | 1.026.300 |
| 24 abr 2024 | 1,1400 | 1,1400 | 1,1200 | 1,1400 | 1,1400 | 2.269.100 |
| 23 abr 2024 | 1,1400 | 1,1500 | 1,1300 | 1,1400 | 1,1400 | 2.111.400 |
| 22 abr 2024 | 1,1200 | 1,1400 | 1,1000 | 1,1400 | 1,1400 | 2.294.300 |
| 22 abr 2024 | 0.025 Dividendo | |||||
| 19 abr 2024 | 1,1300 | 1,1400 | 1,1100 | 1,1300 | 1,1050 | 2.685.600 |
| 18 abr 2024 | 1,1300 | 1,1400 | 1,1200 | 1,1300 | 1,1050 | 1.852.400 |
| 17 abr 2024 | 1,1200 | 1,1400 | 1,1100 | 1,1300 | 1,1050 | 3.936.300 |
| 16 abr 2024 | 1,1400 | 1,1500 | 1,1000 | 1,1100 | 1,0854 | 5.896.100 |
| 15 abr 2024 | 1,1600 | 1,1700 | 1,1300 | 1,1400 | 1,1148 | 3.160.600 |
| 12 abr 2024 | 1,1600 | 1,1800 | 1,1500 | 1,1700 | 1,1441 | 1.613.000 |
| 09 abr 2024 | 1,1600 | 1,1700 | 1,1500 | 1,1600 | 1,1343 | 1.636.900 |
| 08 abr 2024 | 1,1600 | 1,1900 | 1,1500 | 1,1600 | 1,1343 | 5.635.300 |
| 05 abr 2024 | 1,1500 | 1,1600 | 1,1400 | 1,1600 | 1,1343 | 3.222.100 |
| 04 abr 2024 | 1,1500 | 1,1700 | 1,1400 | 1,1500 | 1,1246 | 4.277.600 |
| 03 abr 2024 | 1,1400 | 1,1600 | 1,1400 | 1,1500 | 1,1246 | 2.278.400 |
| 02 abr 2024 | 1,1400 | 1,1600 | 1,1400 | 1,1400 | 1,1148 | 6.262.000 |
| 01 abr 2024 | 1,1500 | 1,1600 | 1,1300 | 1,1300 | 1,1050 | 3.064.900 |
| 29 mar 2024 | 1,1300 | 1,1500 | 1,1200 | 1,1300 | 1,1050 | 1.942.400 |
| 27 mar 2024 | 1,1400 | 1,1500 | 1,1200 | 1,1300 | 1,1050 | 4.103.500 |
| 26 mar 2024 | 1,1400 | 1,1700 | 1,1300 | 1,1300 | 1,1050 | 6.976.500 |
| 25 mar 2024 | 1,1400 | 1,1500 | 1,1200 | 1,1400 | 1,1148 | 4.512.300 |
| 22 mar 2024 | 1,1400 | 1,1600 | 1,1300 | 1,1400 | 1,1148 | 4.398.300 |
| 21 mar 2024 | 1,1500 | 1,1700 | 1,1300 | 1,1500 | 1,1246 | 2.883.900 |
| 20 mar 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1400 | 1,1148 | 1.431.700 |
| 19 mar 2024 | 1,1400 | 1,1600 | 1,1300 | 1,1300 | 1,1050 | 1.143.500 |
| 18 mar 2024 | 1,1600 | 1,1700 | 1,1300 | 1,1300 | 1,1050 | 3.466.900 |
| 15 mar 2024 | 1,1500 | 1,1800 | 1,1400 | 1,1600 | 1,1343 | 3.154.800 |
| 14 mar 2024 | 1,1500 | 1,1700 | 1,1400 | 1,1500 | 1,1246 | 1.897.400 |
| 13 mar 2024 | 1,1600 | 1,1600 | 1,1300 | 1,1600 | 1,1343 | 2.943.300 |
| 12 mar 2024 | 1,1300 | 1,1600 | 1,1300 | 1,1500 | 1,1246 | 3.246.900 |
| 11 mar 2024 | 1,1300 | 1,1600 | 1,1300 | 1,1300 | 1,1050 | 5.374.000 |
| 08 mar 2024 | 1,1200 | 1,1400 | 1,1100 | 1,1300 | 1,1050 | 4.564.700 |
| 07 mar 2024 | 1,0900 | 1,1300 | 1,0800 | 1,1200 | 1,0952 | 7.073.100 |
| 06 mar 2024 | 1,0800 | 1,0900 | 1,0600 | 1,0800 | 1,0561 | 4.887.000 |
| 05 mar 2024 | 1,0600 | 1,0800 | 1,0500 | 1,0800 | 1,0561 | 3.803.300 |
| 04 mar 2024 | 1,0700 | 1,0800 | 1,0500 | 1,0500 | 1,0268 | 3.368.000 |
| 01 mar 2024 | 1,0400 | 1,0800 | 1,0300 | 1,0600 | 1,0365 | 5.999.300 |
| 29 feb 2024 | 1,0300 | 1,0600 | 1,0200 | 1,0400 | 1,0170 | 2.557.100 |
| 28 feb 2024 | 1,0500 | 1,0600 | 1,0300 | 1,0300 | 1,0072 | 1.900.000 |
| 27 feb 2024 | 1,0500 | 1,0600 | 1,0300 | 1,0500 | 1,0268 | 2.351.000 |
| 26 feb 2024 | 1,0400 | 1,0600 | 1,0300 | 1,0400 | 1,0170 | 3.528.600 |
| 23 feb 2024 | 1,1000 | 1,1000 | 1,0300 | 1,0400 | 1,0170 | 6.788.700 |
| 22 feb 2024 | 1,1100 | 1,1300 | 1,1000 | 1,1100 | 1,0854 | 2.848.600 |
| 21 feb 2024 | 1,1200 | 1,1400 | 1,1100 | 1,1100 | 1,0854 | 2.252.400 |
| 20 feb 2024 | 1,1400 | 1,1500 | 1,1100 | 1,1200 | 1,0952 | 5.594.400 |
| 19 feb 2024 | 1,0800 | 1,1700 | 1,0800 | 1,1300 | 1,1050 | 15.107.700 |
| 16 feb 2024 | 1,0300 | 1,1000 | 1,0300 | 1,0900 | 1,0659 | 8.930.100 |
| 15 feb 2024 | 1,0400 | 1,0400 | 1,0300 | 1,0300 | 1,0072 | 957.900 |
| 14 feb 2024 | 1,0300 | 1,0400 | 1,0200 | 1,0400 | 1,0170 | 1.317.700 |
| 13 feb 2024 | 1,0100 | 1,0300 | 1,0100 | 1,0300 | 1,0072 | 1.005.700 |
| 09 feb 2024 | 1,0000 | 1,0100 | 1,0000 | 1,0100 | 0,9877 | 252.000 |
| 08 feb 2024 | 1,0100 | 1,0100 | 0,9950 | 1,0000 | 0,9779 | 1.185.500 |
| 07 feb 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0100 | 0,9877 | 730.900 |
| 06 feb 2024 | 1,0100 | 1,0200 | 0,9950 | 1,0100 | 0,9877 | 2.914.300 |
| 05 feb 2024 | 1,0200 | 1,0300 | 1,0000 | 1,0200 | 0,9974 | 1.080.300 |
| 02 feb 2024 | 1,0200 | 1,0400 | 1,0100 | 1,0200 | 0,9974 | 2.537.700 |
| 31 ene 2024 | 1,0300 | 1,0400 | 1,0200 | 1,0200 | 0,9974 | 1.077.800 |
| 30 ene 2024 | 1,0400 | 1,0500 | 1,0200 | 1,0300 | 1,0072 | 3.282.800 |
| 29 ene 2024 | 1,0200 | 1,0500 | 1,0200 | 1,0500 | 1,0268 | 3.506.400 |
| 26 ene 2024 | 1,0300 | 1,0400 | 1,0100 | 1,0200 | 0,9974 | 3.451.200 |
| 24 ene 2024 | 1,0100 | 1,0300 | 1,0100 | 1,0300 | 1,0072 | 3.051.000 |
| 23 ene 2024 | 1,0100 | 1,0200 | 1,0000 | 1,0100 | 0,9877 | 2.906.700 |
| 22 ene 2024 | 1,0000 | 1,0300 | 0,9900 | 1,0100 | 0,9877 | 5.827.400 |
| 19 ene 2024 | 0,9800 | 1,0000 | 0,9800 | 1,0000 | 0,9779 | 2.285.100 |
| 18 ene 2024 | 0,9850 | 0,9900 | 0,9700 | 0,9800 | 0,9583 | 1.062.900 |
| 17 ene 2024 | 0,9850 | 0,9900 | 0,9800 | 0,9850 | 0,9632 | 708.300 |
| 16 ene 2024 | 1,0000 | 1,0000 | 0,9850 | 0,9850 | 0,9632 | 1.719.800 |
| 15 ene 2024 | 1,0000 | 1,0100 | 1,0000 | 1,0100 | 0,9877 | 1.974.000 |
| 12 ene 2024 | 0,9900 | 1,0100 | 0,9900 | 1,0000 | 0,9779 | 1.660.000 |
| 11 ene 2024 | 0,9850 | 0,9950 | 0,9850 | 0,9950 | 0,9730 | 1.424.100 |
| 10 ene 2024 | 0,9900 | 0,9900 | 0,9850 | 0,9850 | 0,9632 | 796.800 |
| 09 ene 2024 | 0,9900 | 0,9950 | 0,9850 | 0,9900 | 0,9681 | 1.049.300 |
| 08 ene 2024 | 0,9800 | 0,9950 | 0,9800 | 0,9900 | 0,9681 | 2.260.700 |
| 05 ene 2024 | 0,9700 | 0,9800 | 0,9700 | 0,9800 | 0,9583 | 1.743.000 |
| 04 ene 2024 | 0,9700 | 0,9800 | 0,9700 | 0,9700 | 0,9485 | 725.000 |
| 03 ene 2024 | 0,9700 | 0,9750 | 0,9600 | 0,9700 | 0,9485 | 1.092.900 |
| 02 ene 2024 | 0,9750 | 0,9750 | 0,9650 | 0,9650 | 0,9437 | 894.200 |
| 29 dic 2023 | 0,9750 | 0,9800 | 0,9700 | 0,9750 | 0,9534 | 571.500 |
| 28 dic 2023 | 0,9700 | 0,9800 | 0,9650 | 0,9800 | 0,9583 | 455.300 |
| 27 dic 2023 | 0,9750 | 0,9800 | 0,9600 | 0,9650 | 0,9437 | 1.763.600 |
| 26 dic 2023 | 0,9800 | 0,9800 | 0,9700 | 0,9750 | 0,9534 | 531.700 |
| 22 dic 2023 | 0,9800 | 0,9800 | 0,9700 | 0,9750 | 0,9534 | 441.100 |
| 21 dic 2023 | 0,9750 | 0,9800 | 0,9700 | 0,9750 | 0,9534 | 383.600 |
| 20 dic 2023 | 0,9700 | 0,9800 | 0,9700 | 0,9800 | 0,9583 | 392.700 |
| 19 dic 2023 | 0,9800 | 0,9800 | 0,9650 | 0,9700 | 0,9485 | 565.800 |
| 18 dic 2023 | 0,9700 | 0,9800 | 0,9650 | 0,9750 | 0,9534 | 469.300 |
| 15 dic 2023 | 0,9750 | 0,9750 | 0,9650 | 0,9700 | 0,9485 | 596.400 |
| 14 dic 2023 | 0,9700 | 0,9800 | 0,9700 | 0,9700 | 0,9485 | 617.200 |
| 13 dic 2023 | 0,9650 | 0,9700 | 0,9600 | 0,9650 | 0,9437 | 367.900 |
| 12 dic 2023 | 0,9600 | 0,9700 | 0,9600 | 0,9600 | 0,9388 | 394.900 |
| 11 dic 2023 | 0,9700 | 0,9700 | 0,9550 | 0,9600 | 0,9388 | 749.400 |
| 08 dic 2023 | 0,9700 | 0,9750 | 0,9600 | 0,9700 | 0,9485 | 911.000 |
| 07 dic 2023 | 0,9850 | 0,9900 | 0,9650 | 0,9750 | 0,9534 | 2.029.800 |
| 06 dic 2023 | 0,9900 | 1,0000 | 0,9850 | 0,9900 | 0,9681 | 1.652.700 |
| 05 dic 2023 | 0,9800 | 0,9900 | 0,9800 | 0,9900 | 0,9681 | 691.400 |
| 04 dic 2023 | 0,9900 | 0,9900 | 0,9800 | 0,9800 | 0,9583 | 403.300 |
| *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.