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
57.497,64 +598,25 (+1,05%)
Malaysia Airports Holdings Berhad (AIRPORT.KL)
YHD - YHD Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:07PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 9,78 | 9,92 | 9,75 | 9,90 | 9,90 | 1.698.400 |
| 27 jun 2024 | 9,61 | 9,78 | 9,60 | 9,73 | 9,73 | 2.520.900 |
| 26 jun 2024 | 9,72 | 9,75 | 9,60 | 9,60 | 9,60 | 3.136.600 |
| 25 jun 2024 | 9,81 | 9,81 | 9,70 | 9,72 | 9,72 | 2.373.700 |
| 24 jun 2024 | 9,92 | 9,92 | 9,78 | 9,79 | 9,79 | 5.348.100 |
| 21 jun 2024 | 9,90 | 9,96 | 9,86 | 9,96 | 9,96 | 3.822.700 |
| 20 jun 2024 | 9,90 | 9,91 | 9,86 | 9,90 | 9,90 | 1.128.600 |
| 18 jun 2024 | 9,92 | 9,98 | 9,90 | 9,92 | 9,92 | 1.209.800 |
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | 9,89 | 9,95 | 9,87 | 9,92 | 9,92 | 1.529.800 |
| 13 jun 2024 | 9,92 | 9,94 | 9,83 | 9,87 | 9,87 | 2.771.000 |
| 12 jun 2024 | 9,93 | 9,97 | 9,85 | 9,90 | 9,90 | 4.306.400 |
| 11 jun 2024 | 10,04 | 10,04 | 9,94 | 9,95 | 9,95 | 1.437.700 |
| 10 jun 2024 | 10,02 | 10,06 | 10,00 | 10,04 | 10,04 | 1.398.900 |
| 07 jun 2024 | 9,94 | 10,02 | 9,94 | 10,02 | 10,02 | 1.544.600 |
| 06 jun 2024 | 10,02 | 10,02 | 9,83 | 9,93 | 9,93 | 6.845.200 |
| 05 jun 2024 | 9,93 | 10,04 | 9,93 | 10,00 | 10,00 | 3.368.400 |
| 04 jun 2024 | 9,96 | 10,04 | 9,87 | 9,90 | 9,90 | 3.596.300 |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 9,99 | 9,99 | 9,85 | 9,94 | 9,94 | 14.096.400 |
| 30 may 2024 | 9,88 | 9,94 | 9,86 | 9,93 | 9,93 | 2.025.200 |
| 29 may 2024 | 9,94 | 9,98 | 9,85 | 9,88 | 9,88 | 2.724.200 |
| 28 may 2024 | 10,00 | 10,02 | 9,92 | 9,92 | 9,92 | 3.842.500 |
| 24 may 2024 | 10,02 | 10,06 | 9,99 | 10,04 | 10,04 | 6.606.900 |
| 23 may 2024 | 10,06 | 10,10 | 9,99 | 10,00 | 10,00 | 11.575.600 |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 10,10 | 10,12 | 10,04 | 10,06 | 10,06 | 10.936.700 |
| 20 may 2024 | 10,16 | 10,16 | 10,06 | 10,10 | 10,10 | 10.306.100 |
| 17 may 2024 | 10,10 | 10,26 | 10,06 | 10,16 | 10,16 | 17.567.900 |
| 16 may 2024 | 10,10 | 10,30 | 10,00 | 10,04 | 10,04 | 29.319.500 |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 10,48 | 10,58 | 10,38 | 10,40 | 10,40 | 2.943.900 |
| 13 may 2024 | 10,30 | 10,52 | 10,26 | 10,44 | 10,44 | 3.451.800 |
| 10 may 2024 | 10,34 | 10,36 | 10,22 | 10,28 | 10,28 | 4.492.000 |
| 09 may 2024 | 10,22 | 10,42 | 10,14 | 10,32 | 10,32 | 3.963.800 |
| 08 may 2024 | 10,32 | 10,38 | 10,20 | 10,26 | 10,26 | 5.192.700 |
| 07 may 2024 | 10,20 | 10,46 | 10,20 | 10,22 | 10,22 | 6.247.600 |
| 06 may 2024 | 10,18 | 10,26 | 10,06 | 10,20 | 10,20 | 1.579.000 |
| 03 may 2024 | 10,12 | 10,28 | 10,06 | 10,20 | 10,20 | 3.536.100 |
| 02 may 2024 | 9,98 | 10,18 | 9,97 | 10,12 | 10,12 | 2.548.000 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 9,94 | 10,14 | 9,94 | 10,00 | 10,00 | 4.494.200 |
| 29 abr 2024 | 10,18 | 10,18 | 9,94 | 9,94 | 9,94 | 5.042.300 |
| 26 abr 2024 | 9,90 | 10,24 | 9,86 | 10,20 | 10,20 | 5.988.500 |
| 25 abr 2024 | 10,04 | 10,10 | 9,83 | 9,89 | 9,89 | 8.530.300 |
| 24 abr 2024 | 9,94 | 10,06 | 9,93 | 10,00 | 10,00 | 6.648.300 |
| 23 abr 2024 | 9,98 | 10,02 | 9,91 | 9,94 | 9,94 | 3.800.700 |
| 22 abr 2024 | 9,87 | 10,02 | 9,80 | 10,00 | 10,00 | 2.714.400 |
| 19 abr 2024 | 9,98 | 9,98 | 9,87 | 9,87 | 9,87 | 4.371.600 |
| 18 abr 2024 | 9,88 | 10,02 | 9,82 | 10,00 | 10,00 | 3.330.900 |
| 17 abr 2024 | 9,93 | 10,00 | 9,84 | 9,89 | 9,89 | 3.836.700 |
| 16 abr 2024 | 9,95 | 10,06 | 9,69 | 10,06 | 10,06 | 6.536.900 |
| 15 abr 2024 | 9,98 | 10,04 | 9,81 | 9,87 | 9,87 | 4.568.700 |
| 12 abr 2024 | 10,04 | 10,20 | 9,98 | 10,06 | 10,06 | 8.303.200 |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | 10,00 | 10,16 | 9,97 | 10,06 | 10,06 | 4.142.800 |
| 08 abr 2024 | 10,00 | 10,36 | 9,95 | 9,95 | 9,95 | 10.409.400 |
| 05 abr 2024 | 9,77 | 10,00 | 9,68 | 10,00 | 10,00 | 10.024.800 |
| 04 abr 2024 | 9,70 | 9,83 | 9,68 | 9,70 | 9,70 | 5.133.900 |
| 03 abr 2024 | 9,65 | 9,89 | 9,65 | 9,75 | 9,75 | 6.169.200 |
| 02 abr 2024 | 9,76 | 9,76 | 9,57 | 9,64 | 9,64 | 5.145.100 |
| 01 abr 2024 | 10,00 | 10,06 | 9,70 | 9,76 | 9,76 | 2.742.100 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 9,62 | 10,04 | 9,55 | 9,90 | 9,90 | 13.526.500 |
| 26 mar 2024 | 9,46 | 9,82 | 9,46 | 9,63 | 9,63 | 12.341.800 |
| 25 mar 2024 | 9,13 | 9,55 | 9,12 | 9,52 | 9,52 | 9.255.200 |
| 22 mar 2024 | 9,10 | 9,18 | 9,05 | 9,10 | 9,10 | 3.936.200 |
| 21 mar 2024 | 9,12 | 9,15 | 9,07 | 9,12 | 9,12 | 5.062.200 |
| 20 mar 2024 | 9,27 | 9,27 | 9,07 | 9,12 | 9,12 | 6.800.800 |
| 19 mar 2024 | 9,16 | 9,28 | 9,11 | 9,15 | 9,15 | 4.457.800 |
| 19 mar 2024 | 0.108 Dividendo | |||||
| 18 mar 2024 | 9,38 | 9,38 | 9,15 | 9,23 | 9,12 | 3.369.900 |
| 15 mar 2024 | 8,91 | 9,45 | 8,91 | 9,40 | 9,29 | 15.225.400 |
| 14 mar 2024 | 8,65 | 9,00 | 8,64 | 9,00 | 8,89 | 4.083.600 |
| 13 mar 2024 | 8,59 | 8,69 | 8,55 | 8,65 | 8,55 | 4.659.300 |
| 12 mar 2024 | 8,49 | 8,56 | 8,47 | 8,54 | 8,44 | 1.650.500 |
| 11 mar 2024 | 8,42 | 8,49 | 8,42 | 8,44 | 8,34 | 1.812.300 |
| 08 mar 2024 | 8,38 | 8,44 | 8,36 | 8,42 | 8,32 | 1.544.800 |
| 07 mar 2024 | 8,40 | 8,40 | 8,28 | 8,34 | 8,24 | 1.618.800 |
| 06 mar 2024 | 8,30 | 8,40 | 8,26 | 8,33 | 8,23 | 1.154.200 |
| 05 mar 2024 | 8,48 | 8,48 | 8,24 | 8,28 | 8,18 | 1.504.800 |
| 04 mar 2024 | 8,49 | 8,50 | 8,38 | 8,42 | 8,32 | 1.630.500 |
| 01 mar 2024 | 8,44 | 8,58 | 8,43 | 8,49 | 8,39 | 1.605.600 |
| 29 feb 2024 | 8,46 | 8,48 | 8,23 | 8,48 | 8,38 | 5.904.000 |
| 28 feb 2024 | 8,44 | 8,50 | 8,39 | 8,45 | 8,35 | 1.920.500 |
| 27 feb 2024 | 8,45 | 8,60 | 8,40 | 8,44 | 8,34 | 3.095.300 |
| 26 feb 2024 | 8,05 | 8,47 | 8,04 | 8,44 | 8,34 | 4.822.600 |
| 23 feb 2024 | 8,04 | 8,04 | 8,02 | 8,03 | 7,94 | 1.189.900 |
| 22 feb 2024 | 8,06 | 8,06 | 8,03 | 8,04 | 7,95 | 719.000 |
| 21 feb 2024 | 8,06 | 8,08 | 8,03 | 8,06 | 7,97 | 970.700 |
| 20 feb 2024 | 8,05 | 8,05 | 7,98 | 8,05 | 7,96 | 3.438.300 |
| 16 feb 2024 | 8,08 | 8,08 | 8,02 | 8,05 | 7,96 | 1.830.700 |
| 15 feb 2024 | 7,99 | 8,03 | 7,92 | 8,03 | 7,94 | 3.154.100 |
| 14 feb 2024 | 7,91 | 8,06 | 7,90 | 7,99 | 7,90 | 1.481.700 |
| 13 feb 2024 | 7,90 | 7,94 | 7,87 | 7,90 | 7,81 | 1.843.100 |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | 7,97 | 7,99 | 7,84 | 7,90 | 7,81 | 625.000 |
| 08 feb 2024 | 7,90 | 7,97 | 7,88 | 7,91 | 7,82 | 1.067.500 |
| 07 feb 2024 | 7,89 | 7,96 | 7,89 | 7,90 | 7,81 | 663.900 |
| *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.