Mercados españoles cerrados en 7 hrs 4 min

Heineken Malaysia Berhad (3255.KL)

Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
22,46+0,26 (+1,17%)
A partir del 04:10PM MYT. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 202422,1422,5822,1422,4622,46202.600
01 jul 202422,1222,3222,0822,2022,20191.200
28 jun 202422,2022,2022,0222,0422,04164.300
27 jun 202422,3622,4822,0622,2022,20400.400
27 jun 20240.88 Dividendo
26 jun 202423,2023,3423,1623,2622,38174.900
25 jun 202423,1423,3823,1023,2022,32147.100
24 jun 202423,2023,3423,0423,0622,19275.300
21 jun 202423,1423,2623,0823,1822,30255.000
20 jun 202423,3023,4023,1223,1422,26133.600
19 jun 202423,6823,7823,1023,3022,42273.000
18 jun 202423,2023,4023,2023,3022,42101.000
14 jun 202423,3423,4023,0623,2022,32343.100
13 jun 202423,7023,7023,3423,3622,48449.900
12 jun 202423,7223,8823,6023,7022,80409.300
11 jun 202423,9224,0023,7023,7222,82179.100
10 jun 202424,0224,0223,9023,9023,0091.800
07 jun 202423,7224,3423,7223,9423,0351.000
06 jun 202423,8823,9623,6423,7022,80347.800
05 jun 202424,1824,1823,8823,8822,9826.000
04 jun 202424,0024,0423,6023,9823,07402.300
31 may 202424,0024,1023,8024,0023,09227.400
30 may 202424,2024,2423,9824,0023,0994.300
29 may 202424,1624,4023,9024,1623,25200.700
28 may 202424,2824,2824,1624,1623,25159.000
27 may 202424,5624,7824,2824,3023,38162.500
24 may 202424,8624,8624,5224,5623,63152.500
23 may 202424,9425,2024,7224,9023,96128.800
21 may 202425,2025,4024,8624,9223,9893.300
20 may 202425,6025,6025,2025,3424,3894.900
17 may 202424,8025,8024,6825,6024,63514.800
16 may 202424,4824,8424,3424,7623,82409.800
15 may 202424,0024,3623,9424,2023,28349.400
14 may 202423,9023,9823,6623,6822,78154.200
13 may 202423,6623,9823,5623,7222,82165.900
10 may 202423,8023,8023,5223,5822,6978.700
09 may 202423,7023,9023,6023,9023,00124.700
08 may 202423,6823,8023,5223,7622,86112.400
07 may 202423,3223,7823,3223,7222,82223.300
06 may 202423,4023,4023,2223,3222,4486.200
03 may 202423,3023,4823,3023,4022,5170.700
02 may 202423,2823,3023,0223,2822,40160.700
30 abr 202423,2623,2822,9223,2622,3874.900
29 abr 202423,4023,4023,1223,2622,38120.200
26 abr 202423,3023,3623,0623,1422,2658.200
25 abr 202423,0023,4222,9623,3622,48131.400
24 abr 202423,0623,2422,9423,0022,13103.200
23 abr 202423,3023,3022,8023,0622,19111.300
22 abr 202422,4023,5022,4023,0422,17132.500
19 abr 202422,8022,9622,4022,4021,55341.500
18 abr 202422,8422,8822,7422,7821,92106.900
17 abr 202422,7623,0822,7622,8021,94210.400
16 abr 202423,0023,0022,5022,5021,65344.200
15 abr 202423,2623,3023,0023,0422,1784.200
12 abr 202423,5023,6023,3023,3022,42199.400
09 abr 202423,6823,6823,5023,6822,7888.900
08 abr 202423,6423,7023,6023,7022,8060.900
05 abr 202423,6023,6823,5023,6422,7580.600
04 abr 202423,7223,7223,5023,6022,7162.100
03 abr 202423,5023,6823,4223,5022,6194.100
02 abr 202423,6823,6823,4423,5022,6143.700
01 abr 202423,3423,8023,2823,7022,8074.500
29 mar 202423,5023,6023,2023,3222,4455.800
27 mar 202423,2023,3823,1023,2222,34260.500
26 mar 202423,1823,3022,9623,2022,32112.100
25 mar 202423,0023,4823,0023,3022,42362.500
22 mar 202422,9423,0822,7223,0022,13355.000
21 mar 202423,0823,2422,8822,8822,01372.900
20 mar 202423,1823,1823,0423,0622,1953.400
19 mar 202423,1023,3023,0023,0622,1977.500
18 mar 202422,9823,2222,9823,1022,23185.000
15 mar 202422,9223,3222,9223,0022,13159.800
14 mar 202422,9623,0622,9423,0022,1332.500
13 mar 202422,9823,0222,9223,0022,1368.200
12 mar 202423,1823,1822,9423,0222,1594.100
11 mar 202423,1023,1222,9223,0822,2165.400
08 mar 202423,3423,3422,8422,8421,98125.400
07 mar 202422,9023,4822,9023,4222,53169.700
06 mar 202422,9023,3222,8822,9222,05184.000
05 mar 202423,3623,3822,8822,9022,03303.300
04 mar 202422,8623,4422,5023,3022,42290.700
01 mar 202422,9622,9622,5622,7621,90401.000
29 feb 202422,7822,9622,6622,6621,80792.200
28 feb 202422,5223,0022,5222,6421,78438.000
27 feb 202422,8422,8422,2222,3421,49651.700
26 feb 202423,0823,0822,8222,8221,96196.200
23 feb 202423,1023,1823,0423,0822,21198.500
22 feb 202423,1023,3622,9623,1022,23258.200
21 feb 202422,9223,1622,9223,0222,15182.200
20 feb 202423,4223,6622,8622,9222,05535.400
19 feb 202424,7024,8423,4023,4422,55585.600
16 feb 202424,7824,9024,7824,8423,90143.300
15 feb 202424,6224,8024,5824,8023,86183.100
14 feb 202424,7024,8824,5824,6023,6756.400
13 feb 202424,9825,1024,5424,7023,7768.200
09 feb 202424,7225,0024,5224,9824,0320.100
08 feb 202425,0225,2824,8624,8823,9479.600
07 feb 202424,8625,3624,7625,0224,07310.900
06 feb 202424,6825,0824,6624,8823,94131.000
05 feb 202424,5024,8624,4024,6823,7527.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...