Mercados españoles cerrados

Kuala Lumpur Kepong Berhad (2445.KL)

Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
23,14-0,10 (-0,43%)
Al cierre: 04:55PM MYT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202423,3023,3023,0423,1423,141.070.600
02 may 202423,3023,3023,1223,2423,242.331.400
30 abr 202423,2023,2023,0623,1423,141.383.900
29 abr 202423,1023,4023,0623,2023,203.025.900
26 abr 202423,0023,0422,9023,0023,00536.200
25 abr 202422,8823,0022,8822,9222,92542.400
24 abr 202423,0023,0022,7022,8822,88946.700
23 abr 202422,9623,1822,6222,7622,761.218.000
22 abr 202422,8623,0022,8622,9022,90632.300
19 abr 202422,8823,0022,7022,8622,861.200.200
18 abr 202422,5422,8222,5422,7022,70616.000
17 abr 202422,8622,8622,3022,6622,66444.400
16 abr 202422,9022,9422,8822,9022,90539.000
15 abr 202422,7222,9822,7222,9022,90787.700
12 abr 202423,1023,1022,7622,7822,78880.000
09 abr 202423,2223,2223,0023,0023,00773.600
08 abr 202422,9823,1022,9623,0223,02548.100
05 abr 202422,7622,8822,7622,8222,82954.000
04 abr 202422,8822,9222,7222,7822,781.354.100
03 abr 202422,8022,8822,5222,7822,781.086.000
02 abr 202422,4422,8022,2422,8022,801.210.200
01 abr 202422,4622,6622,4622,5822,58239.300
29 mar 202422,1222,5022,0822,4422,44525.900
27 mar 202422,4222,4222,1022,3022,30795.200
26 mar 202422,0822,4022,0422,3422,341.334.100
25 mar 202421,9822,4221,9822,4022,40850.200
22 mar 202422,4022,5222,2622,4022,401.051.100
21 mar 202422,1022,3822,0222,3022,301.653.100
20 mar 202422,0422,2221,9822,0422,041.378.800
19 mar 202421,9222,0021,7021,9421,941.047.900
18 mar 202421,9222,1421,9022,0222,02889.700
15 mar 202422,0022,1421,8822,0022,002.351.200
14 mar 202421,8021,9821,7821,9821,981.942.700
13 mar 202422,0422,1621,8221,8221,821.280.400
12 mar 202422,0022,3021,9622,1422,141.802.400
11 mar 202422,0022,1821,9622,1022,10489.600
08 mar 202422,0222,2221,9422,0422,04728.100
07 mar 202421,9021,9221,8621,9021,90959.100
06 mar 202422,2022,2021,8221,8821,881.288.900
05 mar 202422,1622,2021,8821,9021,901.631.500
04 mar 202422,2422,3622,1822,3222,32971.500
01 mar 202422,4022,4621,9822,0422,04972.200
29 feb 202422,3022,4621,9022,4022,402.256.100
28 feb 202422,2822,5022,1022,1822,181.474.400
27 feb 202422,1422,4222,1422,2622,261.022.000
26 feb 202422,5022,5022,1822,2422,24571.100
23 feb 202422,8622,8622,3622,4822,48405.400
22 feb 202422,6022,8622,3822,8622,86819.100
21 feb 202422,6022,7022,4822,6022,60963.600
20 feb 202422,5622,7422,5622,6022,60533.200
19 feb 202422,3222,7422,3222,5222,52257.400
16 feb 202422,5022,6022,4622,5422,54563.100
15 feb 202422,5022,5822,3622,5022,50580.000
14 feb 202422,5022,5822,3222,5422,54547.300
13 feb 202422,5022,7022,4822,5822,58480.600
09 feb 202422,3022,4822,3022,4422,4487.300
08 feb 202422,2422,4422,2022,3222,32776.600
07 feb 202422,1022,1021,9222,0222,02390.300
06 feb 202422,0222,2821,9422,1022,10710.800
05 feb 202422,0222,3022,0222,2222,22364.500
02 feb 202422,2222,3822,0022,0222,02525.300
31 ene 202422,2822,3022,1622,2222,22968.000
30 ene 202422,2022,5022,0222,2822,28293.300
30 ene 20240.4 Dividendo
29 ene 202422,7022,7622,6422,6822,28886.700
26 ene 202422,7022,7022,6022,6822,28262.000
24 ene 202422,7022,7222,5622,7022,30601.300
23 ene 202422,5422,7822,1222,5422,14485.800
22 ene 202422,4822,7622,4622,5022,10933.900
19 ene 202422,5222,5222,3422,4622,06230.600
18 ene 202422,5022,5622,3022,3021,91260.700
17 ene 202422,5022,6022,5022,5022,10671.600
16 ene 202422,5022,6022,4622,5022,10762.900
15 ene 202422,4222,5022,4022,5022,10510.300
12 ene 202422,4022,4222,4022,4222,021.055.400
11 ene 202422,3022,4422,3022,4022,00849.600
10 ene 202422,2422,3222,2422,2821,89650.700
09 ene 202422,3422,3622,3022,3021,91546.900
08 ene 202422,1822,3821,9222,3021,91539.100
05 ene 202422,0022,1021,9622,0021,61596.000
04 ene 202421,7622,0021,7222,0021,611.015.500
03 ene 202421,6821,9821,6621,7621,38434.200
02 ene 202421,8221,8221,6021,6621,28282.200
29 dic 202321,8421,8821,7621,8221,44409.200
28 dic 202321,9021,9221,7821,8621,47600.900
27 dic 202321,8021,9421,8021,9021,51764.000
26 dic 202321,8221,9621,8221,8621,47106.100
22 dic 202321,8221,9621,8221,8821,4953.100
21 dic 202321,6222,0021,5221,9221,53307.200
20 dic 202321,5221,8421,5221,6821,30579.900
19 dic 202321,4221,5221,4221,5021,12301.100
18 dic 202321,4221,5021,4021,4621,08508.100
15 dic 202321,6421,6621,4021,4021,022.548.700
14 dic 202321,6421,6821,4621,5021,12368.100
13 dic 202321,6021,6421,4421,5021,12771.600
12 dic 202321,5821,6221,4821,4821,10242.900
11 dic 202321,5221,5221,2621,4021,02257.700
08 dic 202321,5421,6221,5021,5221,14151.200
07 dic 202321,4021,5221,4021,5021,12534.400
06 dic 202321,3421,3821,2621,3620,98500.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...