Mercados españoles cerrados en 2 hrs 14 min

Genetec Technology Berhad (0104.KL)

Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
1,9200+0,0500 (+2,67%)
Al cierre: 04:57PM MYT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20241,88001,95001,87001,92001,92008.546.500
02 may 20241,91001,92001,86001,87001,87005.548.100
30 abr 20241,91001,94001,91001,92001,92002.867.500
29 abr 20241,91001,95001,90001,90001,90002.858.800
26 abr 20241,90001,92001,87001,91001,91001.958.300
25 abr 20241,91001,91001,88001,90001,90003.330.500
24 abr 20241,92001,92001,89001,91001,91006.527.100
23 abr 20241,86001,93001,86001,88001,88004.367.100
22 abr 20241,85001,87001,83001,86001,86001.902.600
19 abr 20241,88001,89001,83001,85001,85003.246.200
18 abr 20241,87001,90001,87001,89001,89001.401.800
17 abr 20241,89001,93001,88001,89001,89001.381.200
16 abr 20241,92001,92001,87001,88001,88005.403.700
15 abr 20242,02002,02001,90001,92001,92006.463.500
12 abr 20242,07002,09002,01002,02002,02003.503.100
09 abr 20242,06002,08002,05002,07002,07001.947.200
08 abr 20242,06002,07002,04002,06002,06001.362.400
05 abr 20242,05002,08002,04002,05002,05002.594.200
04 abr 20242,05002,06002,04002,06002,0600813.000
03 abr 20242,05002,07002,04002,06002,06001.959.600
02 abr 20242,04002,08002,01002,05002,05003.688.500
01 abr 20242,05002,06002,03002,04002,04001.469.400
29 mar 20242,03002,06002,03002,05002,05001.821.400
27 mar 20242,10002,10002,03002,03002,03002.797.000
26 mar 20242,07002,11002,02002,10002,10006.476.800
25 mar 20242,11002,12002,07002,08002,08002.791.400
22 mar 20242,15002,15002,12002,13002,1300472.600
21 mar 20242,12002,16002,08002,15002,15002.234.600
20 mar 20242,11002,12002,10002,11002,1100300.700
19 mar 20242,08002,13002,07002,10002,10001.877.900
18 mar 20242,06002,12002,06002,08002,08002.489.500
15 mar 20242,04002,09002,02002,06002,06001.392.500
14 mar 20242,04002,04002,00002,04002,04001.668.800
13 mar 20242,04002,08002,03002,04002,04002.562.600
12 mar 20242,02002,05001,99002,02002,02002.118.400
11 mar 20242,12002,15002,00002,02002,02004.715.200
08 mar 20242,16002,16002,11002,12002,1200856.000
07 mar 20242,19002,23002,14002,15002,15001.886.400
06 mar 20242,22002,24002,14002,18002,18002.593.100
05 mar 20242,24002,25002,19002,25002,25001.740.200
04 mar 20242,24002,31002,22002,24002,24004.399.000
01 mar 20242,25002,28002,23002,24002,24001.516.700
29 feb 20242,31002,31002,21002,22002,22004.158.400
28 feb 20242,20002,33002,20002,29002,29009.347.700
27 feb 20242,15002,21002,14002,19002,19003.661.700
26 feb 20242,06002,18002,03002,16002,16004.455.600
23 feb 20242,07002,08002,02002,07002,07002.311.000
22 feb 20241,94002,06001,94002,05002,05004.856.800
21 feb 20241,89001,95001,89001,94001,94002.047.400
20 feb 20241,88001,92001,86001,89001,89002.871.100
19 feb 20241,90001,91001,87001,87001,87001.552.300
16 feb 20241,93001,94001,88001,90001,90001.788.600
15 feb 20241,91001,95001,87001,92001,92003.747.300
14 feb 20241,92001,93001,87001,89001,89002.892.400
13 feb 20241,86001,95001,85001,93001,93003.726.700
09 feb 20241,86001,90001,85001,86001,86001.511.500
08 feb 20241,90001,92001,85001,87001,87002.306.300
07 feb 20241,92001,92001,88001,88001,88002.268.200
06 feb 20241,96001,97001,90001,90001,90002.249.700
05 feb 20241,94002,00001,90001,97001,97004.090.100
02 feb 20241,91001,96001,89001,94001,94003.796.200
31 ene 20241,92001,94001,88001,90001,90003.238.500
30 ene 20241,95001,96001,91001,91001,91002.237.900
29 ene 20241,96001,98001,92001,94001,94003.484.200
26 ene 20242,04002,05001,95001,95001,95007.012.500
24 ene 20242,12002,12002,05002,06002,06001.774.000
23 ene 20242,03002,15002,03002,09002,09004.641.600
22 ene 20242,02002,03001,98002,02002,02002.632.500
19 ene 20241,99002,02001,99002,01002,01003.430.900
18 ene 20241,99002,01001,97001,98001,98003.566.200
17 ene 20242,04002,04001,96001,99001,99002.484.100
16 ene 20241,95002,05001,93002,04002,04008.166.000
15 ene 20242,12002,12001,91001,95001,950013.296.300
12 ene 20242,16002,16002,11002,13002,13003.624.200
11 ene 20242,22002,22002,15002,16002,16002.933.500
10 ene 20242,19002,22002,18002,22002,22002.283.800
09 ene 20242,23002,26002,18002,19002,19005.916.800
08 ene 20242,24002,25002,21002,22002,22003.326.300
05 ene 20242,19002,26002,19002,24002,24004.582.600
04 ene 20242,31002,32002,18002,19002,19009.595.700
03 ene 20242,31002,32002,27002,31002,31002.056.200
02 ene 20242,36002,36002,31002,31002,3100748.000
29 dic 20232,35002,36002,34002,36002,3600297.300
28 dic 20232,33002,36002,32002,35002,3500841.100
27 dic 20232,36002,36002,33002,34002,3400969.700
26 dic 20232,34002,36002,33002,36002,36001.078.500
22 dic 20232,34002,35002,32002,33002,33001.121.100
21 dic 20232,34002,37002,32002,34002,34002.745.000
20 dic 20232,35002,38002,33002,33002,3300747.000
19 dic 20232,34002,37002,33002,35002,35003.824.500
18 dic 20232,36002,36002,33002,35002,35002.614.800
15 dic 20232,39002,40002,36002,36002,3600906.000
14 dic 20232,38002,41002,37002,40002,40001.478.300
13 dic 20232,35002,37002,35002,36002,3600152.400
12 dic 20232,34002,38002,34002,36002,3600298.500
11 dic 20232,34002,36002,33002,34002,3400832.500
08 dic 20232,39002,39002,34002,34002,3400436.000
07 dic 20232,40002,40002,35002,36002,36001.086.300
06 dic 20232,38002,41002,38002,38002,3800413.000
05 dic 20232,40002,42002,37002,37002,3700411.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...