Mercados españoles abiertos en 2 hrs 38 min
S&P 500
4.026,12 -1,14 (-0,03%) Nasdaq
11.226,36 -58,94 (-0,52%) NIKKEI 225
28.143,18 -139,85 (-0,49%) Dólar/Euro
1,0357 -0,0047 (-0,46%) Petróleo Brent
81,27 -2,36 (-2,82%) BTC-EUR
15.638,90 -468,15 (-2,91%)
USD/MYR (USDMYR=X)
CCY - CCY Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
A partir del 05:13AM GMT. Mercado abierto.
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 nov 2022 | 4,4750 | 4,4838 | 4,4749 | 4,4749 | 4,4749 | - |
| 25 nov 2022 | 4,4925 | 4,4805 | 4,4520 | 4,4925 | 4,4925 | - |
| 24 nov 2022 | 4,5720 | 4,5690 | 4,4825 | 4,5720 | 4,5720 | - |
| 23 nov 2022 | 4,5675 | 4,5760 | 4,5700 | 4,5675 | 4,5675 | - |
| 22 nov 2022 | 4,5765 | 4,5825 | 4,5690 | 4,5765 | 4,5765 | - |
| 21 nov 2022 | 4,5513 | 4,5840 | 4,5530 | 4,5513 | 4,5513 | - |
| 18 nov 2022 | 4,5513 | 4,5513 | 4,5500 | 4,5513 | 4,5513 | - |
| 17 nov 2022 | 4,5425 | 4,5700 | 4,5375 | 4,5425 | 4,5425 | - |
| 16 nov 2022 | 4,5625 | 4,5625 | 4,4950 | 4,5625 | 4,5625 | - |
| 15 nov 2022 | 4,5925 | 4,5930 | 4,5350 | 4,5925 | 4,5925 | - |
| 14 nov 2022 | 4,6250 | 4,6195 | 4,5830 | 4,6250 | 4,6250 | - |
| 11 nov 2022 | 4,6980 | 4,6980 | 4,6075 | 4,6980 | 4,6980 | - |
| 10 nov 2022 | 4,6895 | 4,7110 | 4,6880 | 4,6895 | 4,6895 | - |
| 09 nov 2022 | 4,7340 | 4,7350 | 4,6805 | 4,7340 | 4,7340 | - |
| 08 nov 2022 | 4,7455 | 4,7415 | 4,7325 | 4,7455 | 4,7455 | - |
| 07 nov 2022 | 4,7455 | 4,7460 | 4,7370 | 4,7455 | 4,7455 | - |
| 04 nov 2022 | 4,7420 | 4,7460 | 4,7420 | 4,7420 | 4,7420 | - |
| 03 nov 2022 | 4,7360 | 4,7435 | 4,7350 | 4,7360 | 4,7360 | - |
| 02 nov 2022 | 4,7340 | 4,7420 | 4,7350 | 4,7340 | 4,7340 | - |
| 01 nov 2022 | 4,7200 | 4,7345 | 4,7200 | 4,7200 | 4,7200 | - |
| 31 oct 2022 | 4,7200 | 4,7320 | 4,7200 | 4,7200 | 4,7200 | - |
| 27 oct 2022 | 4,7130 | 4,7235 | 4,7130 | 4,7130 | 4,7130 | - |
| 26 oct 2022 | 4,7110 | 4,7125 | 4,7000 | 4,7110 | 4,7110 | - |
| 25 oct 2022 | 4,7325 | 4,7325 | 4,7115 | 4,7325 | 4,7325 | - |
| 24 oct 2022 | 4,7355 | 4,7395 | 4,7315 | 4,7355 | 4,7355 | - |
| 23 oct 2022 | 4,7355 | 4,7360 | 4,7355 | 4,7355 | 4,7355 | - |
| 20 oct 2022 | 4,7270 | 4,7360 | 4,7270 | 4,7270 | 4,7270 | - |
| 19 oct 2022 | 4,7180 | 4,7275 | 4,7180 | 4,7180 | 4,7180 | - |
| 18 oct 2022 | 4,7150 | 4,7225 | 4,7120 | 4,7150 | 4,7150 | - |
| 17 oct 2022 | 4,7145 | 4,7185 | 4,7085 | 4,7145 | 4,7145 | - |
| 16 oct 2022 | 4,6995 | 4,7150 | 4,6995 | 4,6995 | 4,6995 | - |
| 13 oct 2022 | 4,6900 | 4,7005 | 4,6890 | 4,6900 | 4,6900 | - |
| 12 oct 2022 | 4,6800 | 4,6890 | 4,6790 | 4,6800 | 4,6800 | - |
| 11 oct 2022 | 4,6710 | 4,6835 | 4,6705 | 4,6710 | 4,6710 | - |
| 10 oct 2022 | 4,6480 | 4,6705 | 4,6594 | 4,6480 | 4,6480 | - |
| 09 oct 2022 | 4,6475 | 4,6480 | 4,6475 | 4,6475 | 4,6475 | - |
| 06 oct 2022 | 4,6350 | 4,6510 | 4,6350 | 4,6350 | 4,6350 | - |
| 05 oct 2022 | 4,6290 | 4,6350 | 4,6270 | 4,6290 | 4,6290 | - |
| 04 oct 2022 | 4,6375 | 4,6385 | 4,6265 | 4,6375 | 4,6375 | - |
| 03 oct 2022 | 4,6455 | 4,6460 | 4,6395 | 4,6455 | 4,6455 | - |
| 02 oct 2022 | 4,6345 | 4,6485 | 4,6345 | 4,6345 | 4,6345 | - |
| 29 sept 2022 | 4,6305 | 4,6385 | 4,6215 | 4,6305 | 4,6305 | - |
| 28 sept 2022 | 4,6280 | 4,6450 | 4,6175 | 4,6280 | 4,6280 | - |
| 27 sept 2022 | 4,6085 | 4,6270 | 4,6090 | 4,6085 | 4,6085 | - |
| 26 sept 2022 | 4,5770 | 4,6090 | 4,6010 | 4,5770 | 4,5770 | - |
| 25 sept 2022 | 4,5760 | 4,6005 | 4,5760 | 4,5760 | 4,5760 | - |
| 22 sept 2022 | 4,5650 | 4,5760 | 4,5650 | 4,5650 | 4,5650 | - |
| 21 sept 2022 | 4,5500 | 4,5690 | 4,5104 | 4,5500 | 4,5500 | - |
| 20 sept 2022 | 4,5560 | 4,5665 | 4,3960 | 4,5560 | 4,5560 | - |
| 19 sept 2022 | 4,5475 | 4,5560 | 4,1840 | 4,5475 | 4,5475 | - |
| 18 sept 2022 | 4,5325 | 4,5475 | 4,5300 | 4,5325 | 4,5325 | - |
| 15 sept 2022 | 4,5325 | 4,5330 | 4,5325 | 4,5325 | 4,5325 | - |
| 14 sept 2022 | 4,5245 | 4,5325 | 4,5245 | 4,5245 | 4,5245 | - |
| 13 sept 2022 | 4,5025 | 4,5245 | 4,5055 | 4,5025 | 4,5025 | - |
| 12 sept 2022 | 4,5010 | 4,5055 | 4,5005 | 4,5010 | 4,5010 | - |
| 11 sept 2022 | 4,4955 | 4,5015 | 4,4940 | 4,4955 | 4,4955 | - |
| 08 sept 2022 | 4,4940 | 4,4990 | 4,4925 | 4,4940 | 4,4940 | - |
| 07 sept 2022 | 4,4990 | 4,4985 | 4,4955 | 4,4990 | 4,4990 | - |
| 06 sept 2022 | 4,5000 | 4,5020 | 4,4899 | 4,4980 | 4,4980 | - |
| 05 sept 2022 | 4,4898 | 4,4975 | 4,4850 | 4,4898 | 4,4898 | - |
| 04 sept 2022 | 4,4815 | 4,4905 | 4,4620 | 4,4815 | 4,4815 | - |
| 01 sept 2022 | 4,4785 | 4,4830 | 4,4790 | 4,4785 | 4,4785 | - |
| 31 ago 2022 | 4,4735 | 4,4825 | 4,4730 | 4,4735 | 4,4735 | - |
| 30 ago 2022 | 4,4740 | 4,4740 | 4,4730 | 4,4740 | 4,4740 | - |
| 29 ago 2022 | 4,4795 | 4,4880 | 4,4730 | 4,4795 | 4,4795 | - |
| 28 ago 2022 | 4,4650 | 4,4885 | 4,4650 | 4,4650 | 4,4650 | - |
| 25 ago 2022 | 4,4700 | 4,4730 | 4,4650 | 4,4700 | 4,4700 | - |
| 24 ago 2022 | 4,4865 | 4,4850 | 4,4660 | 4,4865 | 4,4865 | - |
| 23 ago 2022 | 4,4903 | 4,4903 | 4,4815 | 4,4903 | 4,4903 | - |
| 22 ago 2022 | 4,4825 | 4,4880 | 4,4830 | 4,4825 | 4,4825 | - |
| 21 ago 2022 | 4,4740 | 4,4835 | 4,4740 | 4,4740 | 4,4740 | - |
| 18 ago 2022 | 4,4720 | 4,4775 | 4,4720 | 4,4720 | 4,4720 | - |
| 17 ago 2022 | 4,4655 | 4,4720 | 4,4645 | 4,4655 | 4,4655 | - |
| 16 ago 2022 | 4,4640 | 4,4661 | 4,4600 | 4,4640 | 4,4640 | - |
| 15 ago 2022 | 4,4570 | 4,4645 | 4,4570 | 4,4570 | 4,4570 | - |
| 14 ago 2022 | 4,4418 | 4,4570 | 4,4418 | 4,4418 | 4,4418 | - |
| 11 ago 2022 | 4,4430 | 4,4550 | 4,4345 | 4,4430 | 4,4430 | - |
| 10 ago 2022 | 4,4550 | 4,4550 | 4,4390 | 4,4550 | 4,4550 | - |
| 09 ago 2022 | 4,4530 | 4,4545 | 4,4528 | 4,4530 | 4,4530 | - |
| 08 ago 2022 | 4,4565 | 4,4570 | 4,4500 | 4,4565 | 4,4565 | - |
| 07 ago 2022 | 4,4535 | 4,4605 | 4,4550 | 4,4535 | 4,4535 | - |
| 04 ago 2022 | 4,4560 | 4,4560 | 4,4503 | 4,4560 | 4,4560 | - |
| 03 ago 2022 | 4,4550 | 4,4555 | 4,4515 | 4,4550 | 4,4550 | - |
| 02 ago 2022 | 4,4530 | 4,4565 | 4,4530 | 4,4530 | 4,4530 | - |
| 01 ago 2022 | 4,4500 | 4,4545 | 4,4500 | 4,4500 | 4,4500 | - |
| 31 jul 2022 | 4,4480 | 4,4515 | 4,4475 | 4,4480 | 4,4480 | - |
| 28 jul 2022 | 4,4500 | 4,4485 | 4,4450 | 4,4500 | 4,4500 | - |
| 27 jul 2022 | 4,4560 | 4,4575 | 4,4450 | 4,4560 | 4,4560 | - |
| 26 jul 2022 | 4,4535 | 4,4585 | 4,4550 | 4,4535 | 4,4535 | - |
| 25 jul 2022 | 4,4510 | 4,4545 | 4,4510 | 4,4510 | 4,4510 | - |
| 24 jul 2022 | 4,4495 | 4,4540 | 4,4480 | 4,4495 | 4,4495 | - |
| 21 jul 2022 | 4,4545 | 4,4555 | 4,4480 | 4,4545 | 4,4545 | - |
| 20 jul 2022 | 4,4495 | 4,4550 | 4,4510 | 4,4495 | 4,4495 | - |
| 19 jul 2022 | 4,4475 | 4,4505 | 4,4430 | 4,4475 | 4,4475 | - |
| 18 jul 2022 | 4,4505 | 4,4555 | 4,4455 | 4,4505 | 4,4505 | - |
| 17 jul 2022 | 4,4465 | 4,4505 | 4,4350 | 4,4465 | 4,4465 | - |
| 14 jul 2022 | 4,4415 | 4,4475 | 4,4410 | 4,4415 | 4,4415 | - |
| 13 jul 2022 | 4,4345 | 4,4415 | 4,4335 | 4,4345 | 4,4345 | - |
| 12 jul 2022 | 4,4345 | 4,4355 | 4,4275 | 4,4345 | 4,4345 | - |
| 11 jul 2022 | 4,4245 | 4,4346 | 4,4250 | 4,4245 | 4,4245 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
