Mercados españoles abiertos en 3 hrs 16 min
S&P 500
3.821,55 -78,56 (-2,01%) Nasdaq
11.181,54 -343,06 (-2,98%) NIKKEI 225
26.759,99 -289,48 (-1,07%) Dólar/Euro
1,0533 +0,0008 (+0,07%) Petróleo Brent
116,80 -1,18 (-1,00%) BTC-EUR
19.303,00 -506,97 (-2,56%)
USD/MYR (USDMYR=X)
CCY - CCY Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
A partir del 04:40AM BST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 jun 2022 | 4,3950 | 4,3995 | 4,3950 | 4,3995 | 4,3995 | - |
| 28 jun 2022 | 4,4015 | 4,4010 | 4,3925 | 4,4015 | 4,4015 | - |
| 27 jun 2022 | 4,3995 | 4,4035 | 4,3950 | 4,3995 | 4,3995 | - |
| 24 jun 2022 | 4,4040 | 4,4040 | 4,3990 | 4,4040 | 4,4040 | - |
| 23 jun 2022 | 4,4030 | 4,4050 | 4,4000 | 4,4030 | 4,4030 | - |
| 22 jun 2022 | 4,3960 | 4,4030 | 4,3960 | 4,3960 | 4,3960 | - |
| 21 jun 2022 | 4,3990 | 4,4000 | 4,3945 | 4,3990 | 4,3990 | - |
| 20 jun 2022 | 4,3995 | 4,4000 | 4,3975 | 4,3995 | 4,3995 | - |
| 17 jun 2022 | 4,4000 | 4,4000 | 4,3930 | 4,4000 | 4,4000 | - |
| 16 jun 2022 | 4,4110 | 4,4100 | 4,3945 | 4,4110 | 4,4110 | - |
| 15 jun 2022 | 4,4200 | 4,4200 | 4,4110 | 4,4200 | 4,4200 | - |
| 14 jun 2022 | 4,4160 | 4,4235 | 4,4160 | 4,4160 | 4,4160 | - |
| 13 jun 2022 | 4,3995 | 4,4180 | 4,3995 | 4,3995 | 4,3995 | - |
| 10 jun 2022 | 4,3910 | 4,4001 | 4,3920 | 4,3910 | 4,3910 | - |
| 09 jun 2022 | 4,3915 | 4,3940 | 4,3895 | 4,3915 | 4,3915 | - |
| 08 jun 2022 | 4,3930 | 4,3930 | 4,3875 | 4,3930 | 4,3930 | - |
| 07 jun 2022 | 4,3890 | 4,3955 | 4,3870 | 4,3890 | 4,3890 | - |
| 06 jun 2022 | 4,3885 | 4,3890 | 4,3870 | 4,3885 | 4,3885 | - |
| 03 jun 2022 | 4,3890 | 4,3890 | 4,3770 | 4,3890 | 4,3890 | - |
| 02 jun 2022 | 4,3805 | 4,3925 | 4,3805 | 4,3805 | 4,3805 | - |
| 01 jun 2022 | 4,3760 | 4,3870 | 4,3760 | 4,3760 | 4,3760 | - |
| 31 may 2022 | 4,3638 | 4,3795 | 4,3655 | 4,3638 | 4,3638 | - |
| 30 may 2022 | 4,3765 | 4,3765 | 4,3635 | 4,3765 | 4,3765 | - |
| 27 may 2022 | 4,3955 | 4,3960 | 4,3760 | 4,3955 | 4,3955 | - |
| 26 may 2022 | 4,3930 | 4,3985 | 4,3910 | 4,3930 | 4,3930 | - |
| 25 may 2022 | 4,3930 | 4,3950 | 4,3850 | 4,3930 | 4,3930 | - |
| 24 may 2022 | 4,3870 | 4,3940 | 4,3840 | 4,3870 | 4,3870 | - |
| 23 may 2022 | 4,3865 | 4,3910 | 4,3785 | 4,3865 | 4,3865 | - |
| 20 may 2022 | 4,4000 | 4,4025 | 4,3855 | 4,4000 | 4,4000 | - |
| 19 may 2022 | 4,3935 | 4,4050 | 4,3935 | 4,3935 | 4,3935 | - |
| 18 may 2022 | 4,3825 | 4,3930 | 4,3835 | 4,3825 | 4,3825 | - |
| 17 may 2022 | 4,3955 | 4,3955 | 4,2030 | 4,3955 | 4,3955 | - |
| 16 may 2022 | 4,3955 | 4,3960 | 4,3955 | 4,3955 | 4,3955 | - |
| 13 may 2022 | 4,3910 | 4,3955 | 4,3900 | 4,3910 | 4,3910 | - |
| 12 may 2022 | 4,3740 | 4,3908 | 4,3750 | 4,3740 | 4,3740 | - |
| 11 may 2022 | 4,3795 | 4,3830 | 4,3740 | 4,3795 | 4,3795 | - |
| 10 may 2022 | 4,3810 | 4,3820 | 4,3720 | 4,3810 | 4,3810 | - |
| 09 may 2022 | 4,3675 | 4,3820 | 4,3675 | 4,3675 | 4,3675 | - |
| 06 may 2022 | 4,3475 | 4,3735 | 4,3470 | 4,3475 | 4,3475 | - |
| 05 may 2022 | 4,3520 | 4,3520 | 4,3318 | 4,3520 | 4,3520 | - |
| 04 may 2022 | 4,3520 | 4,3520 | 4,3510 | 4,3520 | 4,3520 | - |
| 03 may 2022 | 4,3520 | 4,3520 | 4,3510 | 4,3520 | 4,3520 | - |
| 02 may 2022 | 4,3510 | 4,3520 | 4,3510 | 4,3510 | 4,3510 | - |
| 29 abr 2022 | 4,3615 | 4,3605 | 4,3465 | 4,3615 | 4,3615 | - |
| 28 abr 2022 | 4,3575 | 4,3660 | 4,3555 | 4,3575 | 4,3575 | - |
| 27 abr 2022 | 4,3225 | 4,3585 | 4,3530 | 4,3225 | 4,3225 | - |
| 26 abr 2022 | 4,3550 | 4,3530 | 4,3225 | 4,3550 | 4,3550 | - |
| 25 abr 2022 | 4,3225 | 4,3540 | 4,3225 | 4,3225 | 4,3225 | - |
| 22 abr 2022 | 4,2885 | 4,3235 | 4,2885 | 4,2885 | 4,2885 | - |
| 21 abr 2022 | 4,2790 | 4,2930 | 4,2790 | 4,2790 | 4,2790 | - |
| 20 abr 2022 | 4,2530 | 4,2900 | 4,2520 | 4,2530 | 4,2530 | - |
| 19 abr 2022 | 4,2520 | 4,2530 | 4,2520 | 4,2520 | 4,2520 | - |
| 18 abr 2022 | 4,2330 | 4,2545 | 4,2325 | 4,2330 | 4,2330 | - |
| 15 abr 2022 | 4,2300 | 4,2330 | 4,2300 | 4,2300 | 4,2300 | - |
| 14 abr 2022 | 4,2290 | 4,2290 | 4,2200 | 4,2290 | 4,2290 | - |
| 13 abr 2022 | 4,2305 | 4,2310 | 4,2240 | 4,2305 | 4,2305 | - |
| 12 abr 2022 | 4,2300 | 4,2395 | 4,2190 | 4,2280 | 4,2280 | - |
| 11 abr 2022 | 4,2200 | 4,2300 | 4,2190 | 4,2190 | 4,2190 | - |
| 08 abr 2022 | 4,2158 | 4,2205 | 4,2158 | 4,2158 | 4,2158 | - |
| 07 abr 2022 | 4,2130 | 4,2165 | 4,2130 | 4,2130 | 4,2130 | - |
| 06 abr 2022 | 4,2090 | 4,2175 | 4,2085 | 4,2090 | 4,2090 | - |
| 05 abr 2022 | 4,2150 | 4,2175 | 4,2023 | 4,2150 | 4,2150 | - |
| 04 abr 2022 | 4,2080 | 4,2175 | 4,2080 | 4,2080 | 4,2080 | - |
| 01 abr 2022 | 4,2030 | 4,2095 | 4,2028 | 4,2030 | 4,2030 | - |
| 31 mar 2022 | 4,2025 | 4,2045 | 4,1990 | 4,2025 | 4,2025 | - |
| 30 mar 2022 | 4,2120 | 4,2120 | 4,1980 | 4,2120 | 4,2120 | - |
| 29 mar 2022 | 4,2140 | 4,2276 | 4,2110 | 4,2140 | 4,2140 | - |
| 28 mar 2022 | 4,2080 | 4,2200 | 4,2045 | 4,2080 | 4,2080 | - |
| 25 mar 2022 | 4,2220 | 4,2255 | 4,2080 | 4,2240 | 4,2240 | - |
| 24 mar 2022 | 4,2220 | 4,2360 | 4,2220 | 4,2220 | 4,2220 | - |
| 23 mar 2022 | 4,2115 | 4,2225 | 4,2100 | 4,2150 | 4,2150 | - |
| 22 mar 2022 | 4,2040 | 4,2875 | 4,2040 | 4,2025 | 4,2025 | - |
| 21 mar 2022 | 4,1950 | 4,2025 | 4,1905 | 4,1910 | 4,1910 | - |
| 18 mar 2022 | 4,1925 | 4,2020 | 4,1880 | 4,1950 | 4,1950 | - |
| 17 mar 2022 | 4,1900 | 4,1950 | 4,1805 | 4,1900 | 4,1900 | - |
| 16 mar 2022 | 4,2000 | 4,2035 | 4,1945 | 4,2050 | 4,2050 | - |
| 15 mar 2022 | 4,2060 | 4,2090 | 4,2020 | 4,2025 | 4,2025 | - |
| 14 mar 2022 | 4,1929 | 4,2070 | 4,1850 | 4,1920 | 4,1920 | - |
| 11 mar 2022 | 4,1870 | 4,1930 | 4,1855 | 4,1860 | 4,1860 | - |
| 10 mar 2022 | 4,1805 | 4,1880 | 4,1800 | 4,1850 | 4,1850 | - |
| 09 mar 2022 | 4,1830 | 4,1885 | 4,1790 | 4,1800 | 4,1800 | - |
| 08 mar 2022 | 4,1805 | 4,1840 | 4,1750 | 4,1745 | 4,1745 | - |
| 07 mar 2022 | 4,1775 | 4,1785 | 4,1730 | 4,1760 | 4,1760 | - |
| 04 mar 2022 | 4,1845 | 4,1885 | 4,1700 | 4,1840 | 4,1840 | - |
| 03 mar 2022 | 4,1930 | 4,1930 | 4,1835 | 4,1930 | 4,1930 | - |
| 02 mar 2022 | 4,1950 | 4,1955 | 4,1865 | 4,1905 | 4,1905 | - |
| 01 mar 2022 | 4,1945 | 4,1965 | 4,1895 | 4,1960 | 4,1960 | - |
| 28 feb 2022 | 4,2025 | 4,2025 | 4,1900 | 4,1985 | 4,1985 | - |
| 25 feb 2022 | 4,2005 | 4,2005 | 4,1925 | 4,1985 | 4,1985 | - |
| 24 feb 2022 | 4,1840 | 4,2050 | 4,1840 | 4,1840 | 4,1840 | - |
| 23 feb 2022 | 4,1805 | 4,1835 | 4,1798 | 4,1830 | 4,1830 | - |
| 22 feb 2022 | 4,1795 | 4,1840 | 4,1795 | 4,1770 | 4,1770 | - |
| 21 feb 2022 | 4,1865 | 4,1870 | 4,1745 | 4,1840 | 4,1840 | - |
| 18 feb 2022 | 4,1820 | 4,1850 | 4,1810 | 4,1850 | 4,1850 | - |
| 17 feb 2022 | 4,1790 | 4,1850 | 4,1790 | 4,1835 | 4,1835 | - |
| 16 feb 2022 | 4,1800 | 4,1870 | 4,1800 | 4,1838 | 4,1838 | - |
| 15 feb 2022 | 4,1860 | 4,1880 | 4,1830 | 4,1880 | 4,1880 | - |
| 14 feb 2022 | 4,1890 | 4,1913 | 4,1875 | 4,1880 | 4,1880 | - |
| 11 feb 2022 | 4,1855 | 4,1875 | 4,1820 | 4,1820 | 4,1820 | - |
| 10 feb 2022 | 4,1800 | 4,1838 | 4,1800 | 4,1830 | 4,1830 | - |
| *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.
