U.S. markets open in 6 hours 44 minutes
F S&P 500
5,522.50 +5.50 (+0.10%) F Dow Jones
39,893.00 +49.00 (+0.12%) F Nasdaq
19,795.50 +44.75 (+0.23%) E-mini Russell 2000 Index Futur
2,057.90 +5.10 (+0.25%) Petróleo
81.62 -0.01 (-0.01%) Oro
2,337.40 -7.00 (-0.30%)
Oriental Interest Berhad (5827.KL)
Kuala Lumpur - Kuala Lumpur Precio retrasado. Moneda en MYR.
Añadir a la lista de seguimiento
A partir del 11:30AM MYT. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MYRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 50,000 |
| 21 jun 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 5,000 |
| 20 jun 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 19 jun 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 23,000 |
| 18 jun 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 19,400 |
| 14 jun 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 103,000 |
| 13 jun 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 49,900 |
| 12 jun 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 25,000 |
| 11 jun 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 88,600 |
| 10 jun 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 59,000 |
| 07 jun 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 20,500 |
| 06 jun 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 31,800 |
| 05 jun 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 04 jun 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 6,200 |
| 31 may 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 7,900 |
| 30 may 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 29 may 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 20,000 |
| 28 may 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 27 may 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 517,700 |
| 24 may 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 172,800 |
| 23 may 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 236,000 |
| 21 may 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 15,600 |
| 20 may 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 210,000 |
| 17 may 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 13,000 |
| 16 may 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 15 may 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 10,000 |
| 14 may 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 3,600 |
| 13 may 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 10 may 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 8,400 |
| 09 may 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 08 may 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 700 |
| 07 may 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 5,000 |
| 06 may 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 3,400 |
| 03 may 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 02 may 2024 | 1.2200 | 1.2800 | 1.2200 | 1.2800 | 1.2800 | 7,000 |
| 30 abr 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 20,000 |
| 29 abr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 4,000 |
| 26 abr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 25 abr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 24 abr 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 30,400 |
| 23 abr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 20,000 |
| 22 abr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 3,000 |
| 19 abr 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 10,900 |
| 18 abr 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 125,000 |
| 17 abr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 16 abr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 3,200 |
| 15 abr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 11,100 |
| 12 abr 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 12,000 |
| 09 abr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1,800 |
| 08 abr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 05 abr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 04 abr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 100 |
| 03 abr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 02 abr 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 50,000 |
| 01 abr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 30,000 |
| 29 mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 27 mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 20,000 |
| 26 mar 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 41,000 |
| 25 mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 22 mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 21 mar 2024 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 55,800 |
| 20 mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 5,000 |
| 19 mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 18 mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 15 mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 100,600 |
| 14 mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 6,400 |
| 13 mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 10,000 |
| 12 mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 64,000 |
| 11 mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 08 mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 07 mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 10,500 |
| 06 mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 05 mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 21,000 |
| 04 mar 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 47,500 |
| 01 mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 3,000 |
| 29 feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 3,200 |
| 28 feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 27 feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 26 feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 3,200 |
| 23 feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 8,600 |
| 22 feb 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 21 feb 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 10,000 |
| 20 feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 19 feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 16 feb 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 61,100 |
| 15 feb 2024 | 1.2500 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 3,200 |
| 14 feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 38,000 |
| 13 feb 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 09 feb 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 2,000 |
| 08 feb 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 74,500 |
| 07 feb 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 90,000 |
| 06 feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 14,600 |
| 05 feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 35,000 |
| 02 feb 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 3,400 |
| 31 ene 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 7,000 |
| 30 ene 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 43,200 |
| 29 ene 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 34,000 |
| 26 ene 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 14,000 |
| 24 ene 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 19,500 |
| 23 ene 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 47,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.