Mercados españoles abiertos en 2 hrs 45 min

Hong Leong Financial Group Berhad (1082.KL)

Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
16,70-0,02 (-0,12%)
A partir del 12:00PM MYT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202416,6816,7216,6216,7016,7084.400
30 abr 202416,7216,7416,6016,7216,7282.000
29 abr 202416,8416,8416,7016,7216,72105.200
26 abr 202416,7616,8816,7616,8416,84175.100
25 abr 202416,6816,8416,6416,7616,76184.700
24 abr 202416,6816,7016,6016,6816,6855.300
23 abr 202416,6816,7416,6016,6816,68133.800
22 abr 202416,6216,7216,6216,6816,68109.200
19 abr 202416,4816,5816,4416,5816,58195.600
18 abr 202416,5416,6816,4616,4816,4875.300
17 abr 202416,4416,6616,4416,5416,54128.700
16 abr 202416,6016,6016,3416,5416,54284.800
15 abr 202416,7216,8016,6016,6816,68198.500
12 abr 202416,8016,8216,5216,8216,82332.600
09 abr 202416,9616,9616,8016,8216,82115.300
08 abr 202416,8016,9416,8016,9216,92311.600
05 abr 202416,7416,8216,7216,8016,80401.300
04 abr 202416,8016,8216,6816,8016,80155.400
03 abr 202416,8416,8816,6816,7216,7299.600
02 abr 202416,8016,9216,6816,9016,90226.300
01 abr 202416,6016,8216,6016,8216,82192.300
29 mar 202416,3416,5816,3416,5816,58217.700
27 mar 202416,3416,4616,3016,4016,40170.900
26 mar 202416,6616,6616,3416,3616,36301.700
25 mar 202416,5416,6816,4416,6416,64152.300
22 mar 202416,4616,6216,4616,6216,62165.800
21 mar 202416,5016,5016,4416,4616,4654.800
20 mar 202416,5016,5416,3816,4816,48154.200
19 mar 202416,3816,5416,3816,4416,44133.400
18 mar 202416,3216,5616,2216,5016,50155.000
15 mar 202416,3416,4616,0816,4616,461.954.100
14 mar 202416,2616,3216,1816,2216,22399.300
14 mar 20240.18 Dividendo
13 mar 202416,4816,5816,3416,4016,22536.300
12 mar 202416,5216,5216,4216,4816,30245.500
11 mar 202416,5816,6416,4816,5016,32392.400
08 mar 202416,6816,6816,5216,5616,38173.300
07 mar 202416,6216,7216,5216,5616,38112.900
06 mar 202416,6816,6816,5616,6216,4464.600
05 mar 202416,7016,7016,5216,6816,50157.200
04 mar 202416,8816,9016,7216,7216,5457.900
01 mar 202417,0217,0216,7416,8416,66131.500
29 feb 202416,7617,0616,7017,0016,81432.100
28 feb 202416,6016,8016,6016,6816,50288.000
27 feb 202416,5216,6416,5216,6016,42261.700
26 feb 202416,6616,6816,4616,5016,32210.000
23 feb 202416,5816,7216,5616,6616,48210.900
22 feb 202416,5216,6416,4816,5816,40340.100
21 feb 202416,4816,5416,4816,5416,36337.700
20 feb 202416,4016,5416,3816,4816,30242.000
19 feb 202416,3616,4416,3416,3816,2065.800
16 feb 202416,4016,5016,3216,3416,16142.500
15 feb 202416,5216,5416,3016,3616,18291.100
14 feb 202416,5416,5816,4216,4816,30429.100
13 feb 202416,3016,5816,3016,4816,30281.900
09 feb 202416,3616,3616,2816,2816,1039.800
08 feb 202416,3816,3816,3016,3016,12123.400
07 feb 202416,3416,3416,3016,3216,14232.900
06 feb 202416,3816,3816,3216,3416,1659.700
05 feb 202416,3216,4016,3016,3616,18133.100
02 feb 202416,4616,4616,3016,3016,12158.300
31 ene 202416,4216,5016,3616,4216,24118.700
30 ene 202416,4016,4016,3216,3816,2097.600
29 ene 202416,3816,4416,3616,4416,26279.900
26 ene 202416,3016,3816,2816,2816,10173.800
24 ene 202416,3616,3816,2416,2616,08275.000
23 ene 202416,4416,4416,3216,3816,20124.700
22 ene 202416,4416,4616,3416,3616,18191.600
19 ene 202416,4216,4216,2416,4016,22259.500
18 ene 202416,4416,4816,3616,3616,18106.600
17 ene 202416,5016,5016,3816,4216,241.082.900
16 ene 202416,5816,6616,4216,5016,32291.000
15 ene 202416,5616,7016,5416,6016,4271.500
12 ene 202416,5016,5616,4816,4816,30106.700
11 ene 202416,5016,5216,4616,5016,32366.700
10 ene 202416,4816,5216,4416,4616,28360.100
09 ene 202416,4816,5416,4416,4416,26403.300
08 ene 202416,5016,5616,4016,4216,24231.400
05 ene 202416,5616,5816,4416,4616,28154.100
04 ene 202416,5016,5816,4616,5616,38210.000
03 ene 202416,4216,5216,3016,5016,321.060.500
02 ene 202416,4216,4216,3616,3616,1882.500
29 dic 202316,4816,5016,4016,4416,26252.500
28 dic 202316,5016,5216,4416,4616,28106.000
27 dic 202316,5016,5216,4016,5016,32367.800
26 dic 202316,3416,5016,2816,5016,321.324.200
22 dic 202316,4016,4216,2616,2816,10579.800
21 dic 202316,5016,5016,3616,4016,22362.800
20 dic 202316,4416,5416,4216,5016,32564.400
19 dic 202316,4616,5616,3616,4416,26882.300
18 dic 202316,4816,5216,4416,4616,28389.700
15 dic 202316,3816,6016,3416,4816,302.587.700
14 dic 202316,3016,4616,3016,3816,20644.900
13 dic 202316,3816,4216,2816,2816,10534.700
12 dic 202316,3416,4216,3416,3816,20230.100
11 dic 202316,4616,4616,3416,3416,16338.800
08 dic 202316,5416,6616,3616,4016,22205.500
07 dic 202316,6216,7016,5216,5416,36669.200
06 dic 202316,6016,7216,6016,6416,46601.700
05 dic 202316,6416,7816,5016,6016,421.636.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...