Mercados españoles cerrados en 6 hrs 47 min

NetX Holdings Berhad (0020.KL)

Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
0,14500,0000 (0,00%)
Al cierre: 04:50PM MYT
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20240,14500,14500,13500,14500,1450294.000
13 jun 20240,14000,14500,13500,14500,1450154.900
12 jun 20240,15000,15000,14000,14000,14001.275.700
11 jun 20240,15000,15000,14500,15000,15001.552.500
10 jun 20240,15000,15000,14500,15000,1500971.500
07 jun 20240,14500,15500,14000,15000,15005.150.500
06 jun 20240,13500,14500,13500,14500,14501.135.400
05 jun 20240,13000,13500,13000,13500,1350210.300
04 jun 20240,13500,13500,13000,13500,1350109.500
31 may 20240,13500,14000,13000,14000,140050.600
30 may 20240,13500,14000,13000,14000,1400537.500
29 may 20240,13500,14000,13500,14000,1400704.400
28 may 20240,14000,14500,13500,14000,1400854.600
27 may 20240,14500,15000,14000,14000,14001.256.500
24 may 20240,13500,14500,13500,14500,14502.629.900
23 may 20240,13500,14000,13000,13500,13501.459.000
21 may 20240,13000,13500,12500,13500,1350561.900
20 may 20240,12500,13500,12500,13000,13003.542.600
17 may 20240,12000,12000,12000,12000,120084.600
16 may 20240,12000,12500,12000,12000,120083.500
15 may 20240,12500,12500,11500,11500,1150697.700
14 may 20240,11500,12500,11500,12500,1250420.500
13 may 20240,12000,12000,11000,11000,1100132.800
10 may 20240,11000,12000,11000,12000,12001.430.300
09 may 20240,11000,11000,11000,11000,110061.000
08 may 20240,11000,11500,11000,11000,11001.041.700
07 may 20240,10500,11000,10500,11000,110074.400
06 may 20240,10500,10500,10500,10500,1050-
03 may 20240,10500,10500,10500,10500,105029.500
02 may 20240,10500,10500,10500,10500,1050400
30 abr 20240,11000,11000,11000,11000,110040.500
29 abr 20240,10500,11000,10500,10500,1050412.500
26 abr 20240,10500,10500,10500,10500,105060.800
25 abr 20240,10500,11000,10500,10500,1050327.400
24 abr 20240,10500,10500,10500,10500,105045.000
23 abr 20240,10500,10500,10000,10500,1050150.300
22 abr 20240,10500,10500,10500,10500,1050212.000
19 abr 20240,11000,11000,10500,11000,1100712.800
18 abr 20240,11500,11500,11000,11000,1100582.300
17 abr 20240,11500,11500,11000,11000,1100117.200
16 abr 20240,11500,11500,11500,11500,1150321.200
15 abr 20240,11500,11500,11500,11500,1150150.300
12 abr 20240,12000,12000,11500,11500,1150526.500
09 abr 20240,12000,12000,12000,12000,1200112.800
08 abr 20240,12000,12500,12000,12500,1250262.700
05 abr 20240,12500,12500,12000,12000,1200292.000
04 abr 20240,12000,13000,12000,13000,1300539.000
03 abr 20240,13000,13000,12500,12500,1250995.800
02 abr 20240,13000,13000,12500,13000,13004.386.200
01 abr 20240,12500,13500,12500,13000,130013.439.600
29 mar 20240,13000,13000,12500,12500,125028.325.800
27 mar 20240,12000,13500,12000,13000,130018.775.800
26 mar 20240,11500,12500,11500,12000,120021.335.000
25 mar 20240,12500,12500,11500,12000,120011.439.800
22 mar 20240,11000,12500,11000,12500,125013.249.600
21 mar 20240,11000,11000,10500,11000,1100965.300
20 mar 20240,11000,11500,10500,11500,1150901.500
19 mar 20240,10500,11500,10500,11500,11501.269.500
18 mar 20240,10000,10500,10000,10000,1000114.400
15 mar 20240,10000,10500,10000,10000,1000406.800
14 mar 20240,10000,10500,10000,10000,1000658.100
13 mar 20240,10000,10500,10000,10000,100075.500
12 mar 20240,10000,10500,09500,10500,1050348.800
11 mar 20240,10000,10000,10000,10000,1000170.000
08 mar 20240,10000,10500,10000,10500,105030.000
07 mar 20240,10000,10500,10000,10000,100065.000
06 mar 20240,10500,10500,10000,10000,1000146.900
05 mar 20240,10500,10500,10000,10500,1050294.200
04 mar 20240,10500,10500,10500,10500,1050252.400
01 mar 20240,11000,11000,10500,11000,1100570.200
29 feb 20240,10500,10500,10500,10500,105084.700
28 feb 20240,11000,11000,11000,11000,1100101.000
27 feb 20240,11000,11000,11000,11000,1100302.000
26 feb 20240,10500,11000,10500,10500,1050692.300
23 feb 20240,11000,11000,11000,11000,110037.800
22 feb 20240,10500,11000,10500,11000,110039.000
21 feb 20240,11000,11000,11000,11000,1100128.400
20 feb 20240,11000,11000,11000,11000,1100120.800
19 feb 20240,11500,11500,11000,11000,110022.300
16 feb 20240,11000,11500,11000,11000,110033.300
15 feb 20240,11000,11000,11000,11000,110069.000
14 feb 20240,11500,11500,11500,11500,1150120.000
13 feb 20240,11000,11500,11000,11500,1150253.600
09 feb 20240,11500,11500,11500,11500,11504000
08 feb 20240,11000,11000,11000,11000,1100275.700
07 feb 20240,10500,11000,10500,11000,1100116.000
06 feb 20240,10500,11500,10500,11000,1100107.900
05 feb 20240,10500,10500,10500,10500,105067.800
02 feb 20240,10500,10500,10500,10500,105084.400
31 ene 20240,11500,11500,10500,11000,1100350.200
30 ene 20240,10500,11000,10500,11000,1100228.800
29 ene 20240,11000,11000,10500,11000,1100165.000
26 ene 20240,10500,11500,10500,11500,1150142.000
24 ene 20240,10500,11000,10500,10500,1050260.200
23 ene 20240,10500,11500,10500,11000,1100118.600
22 ene 20240,11000,11000,10500,10500,1050121.800
19 ene 20240,10500,11000,10000,11000,1100457.000
18 ene 20240,10500,11000,10000,10000,1000790.100
17 ene 20240,10500,11000,10000,10500,1050840.000
16 ene 20240,11000,11500,11000,11500,1150754.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...