Mercados españoles cerrados

YTL Corporation Berhad (4677.KL)

Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
3,1000-0,1000 (-3,13%)
Al cierre: 04:59PM MYT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 20243,22003,27003,06003,10003,100054.300.400
29 abr 20243,06003,21003,03003,20003,200062.897.000
26 abr 20242,78003,05002,77003,03003,030059.574.000
25 abr 20242,71002,80002,70002,77002,770036.616.400
24 abr 20242,66002,73002,66002,71002,710017.045.100
23 abr 20242,67002,68002,65002,68002,680018.193.400
22 abr 20242,59002,68002,56002,67002,670023.027.400
19 abr 20242,54002,61002,52002,60002,600024.799.700
18 abr 20242,49002,57002,48002,56002,560023.155.500
17 abr 20242,48002,52002,47002,50002,500015.257.800
16 abr 20242,57002,58002,45002,48002,480042.514.500
15 abr 20242,58002,62002,54002,60002,600022.182.000
12 abr 20242,63002,65002,55002,60002,600029.430.300
09 abr 20242,65002,71002,62002,63002,630017.692.300
08 abr 20242,62002,69002,61002,65002,65009.453.100
05 abr 20242,65002,65002,60002,61002,610019.411.800
04 abr 20242,62002,67002,61002,66002,660021.336.400
03 abr 20242,62002,64002,61002,62002,620011.945.900
02 abr 20242,67002,73002,62002,62002,620032.761.600
01 abr 20242,64002,68002,62002,66002,660011.877.500
29 mar 20242,61002,66002,59002,63002,63009.682.400
27 mar 20242,58002,65002,56002,61002,610028.001.300
26 mar 20242,65002,68002,57002,58002,580020.816.700
25 mar 20242,71002,72002,63002,65002,650019.046.400
22 mar 20242,72002,76002,69002,71002,710018.322.400
21 mar 20242,73002,75002,67002,71002,710022.882.800
20 mar 20242,74002,80002,67002,70002,700027.683.100
19 mar 20242,77002,81002,69002,72002,720049.159.900
18 mar 20242,62002,81002,59002,75002,750064.090.200
15 mar 20242,52002,63002,47002,61002,610043.306.100
14 mar 20242,51002,55002,49002,52002,520018.865.100
13 mar 20242,51002,55002,50002,51002,510026.939.300
12 mar 20242,52002,54002,48002,51002,510024.478.400
11 mar 20242,49002,54002,46002,51002,510028.122.400
08 mar 20242,60002,62002,42002,50002,500054.073.700
07 mar 20242,58002,64002,55002,59002,590028.365.900
06 mar 20242,61002,63002,55002,58002,580039.113.600
05 mar 20242,68002,70002,60002,62002,620047.297.700
04 mar 20242,61002,70002,61002,67002,670029.901.100
01 mar 20242,75002,75002,58002,60002,600074.236.100
29 feb 20242,65002,68002,52002,67002,6700383.975.900
28 feb 20242,73002,75002,62002,64002,640054.459.600
27 feb 20242,51002,73002,50002,71002,710081.910.700
26 feb 20242,47002,59002,45002,50002,500065.468.400
23 feb 20242,24002,48002,20002,47002,4700105.068.600
22 feb 20242,23002,24002,14002,15002,150034.867.600
21 feb 20242,26002,27002,21002,22002,220036.690.400
20 feb 20242,19002,26002,17002,25002,250028.434.600
19 feb 20242,20002,22002,12002,19002,190033.889.700
16 feb 20242,31002,32002,18002,18002,180036.830.000
15 feb 20242,30002,34002,27002,30002,300025.590.200
14 feb 20242,29002,31002,26002,29002,290018.527.400
13 feb 20242,34002,38002,28002,29002,290031.560.000
09 feb 20242,29002,34002,25002,32002,320017.039.300
08 feb 20242,24002,33002,22002,30002,300028.816.300
07 feb 20242,18002,26002,14002,24002,240036.088.200
06 feb 20242,15002,21002,13002,19002,190035.679.200
05 feb 20242,25002,27002,12002,18002,180041.123.000
02 feb 20242,35002,39002,20002,24002,240047.580.000
31 ene 20242,39002,39002,32002,34002,340036.726.000
30 ene 20242,44002,50002,36002,39002,390051.227.300
29 ene 20242,47002,48002,33002,38002,380042.485.700
26 ene 20242,39002,47002,38002,45002,450045.088.600
24 ene 20242,33002,42002,33002,37002,370051.217.900
23 ene 20242,30002,36002,26002,32002,320033.479.700
22 ene 20242,20002,32002,19002,29002,290039.926.800
19 ene 20242,15002,19002,11002,18002,180037.781.100
18 ene 20242,32002,32002,09002,13002,130080.620.700
17 ene 20242,29002,32002,25002,32002,320036.657.300
16 ene 20242,40002,42002,23002,29002,290054.271.500
15 ene 20242,38002,42002,34002,40002,400042.318.100
12 ene 20242,24002,37002,22002,36002,360053.065.800
11 ene 20242,24002,30002,21002,24002,240028.080.800
10 ene 20242,27002,27002,20002,24002,240032.622.300
09 ene 20242,27002,38002,23002,26002,260064.040.300
08 ene 20242,22002,32002,21002,25002,250058.589.400
05 ene 20242,05002,23002,05002,22002,220065.131.200
04 ene 20242,01002,10001,99002,05002,050071.426.100
03 ene 20241,92002,03001,91002,01002,010061.617.400
02 ene 20241,88001,94001,87001,92001,920019.627.600
29 dic 20231,90001,92001,88001,89001,890021.679.200
28 dic 20231,90001,91001,87001,89001,890016.947.900
27 dic 20231,88001,92001,88001,89001,890016.576.500
26 dic 20231,91001,92001,86001,88001,880020.769.300
22 dic 20231,92001,94001,88001,90001,900017.462.600
21 dic 20231,91001,95001,90001,91001,910023.537.000
20 dic 20231,93001,95001,90001,92001,920021.965.700
19 dic 20231,87001,95001,86001,93001,930040.442.900
18 dic 20231,91001,96001,86001,86001,860040.313.400
15 dic 20231,91001,94001,87001,91001,910056.157.800
14 dic 20231,88001,92001,86001,91001,910050.854.500
13 dic 20231,81001,90001,79001,86001,860046.191.800
12 dic 20231,87001,92001,81001,83001,830077.100.900
11 dic 20231,72001,88001,68001,87001,8700107.851.200
08 dic 20231,54001,69001,53001,69001,690085.063.500
07 dic 20231,55001,56001,52001,54001,540012.185.800
06 dic 20231,53001,56001,51001,54001,540018.108.500
05 dic 20231,48001,54001,48001,53001,530020.986.400
04 dic 20231,49001,51001,45001,49001,490017.263.400
01 dic 20231,56001,57001,49001,49001,490022.876.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...