Mercados españoles abiertos en 6 hrs 40 min

IJM Corporation Berhad (3336.KL)

Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
2,4600+0,0200 (+0,82%)
Al cierre: 04:56PM MYT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 20242,44002,47002,43002,46002,46003.751.500
03 may 20242,38002,45002,38002,44002,44006.528.200
02 may 20242,43002,43002,35002,37002,37008.568.000
30 abr 20242,36002,43002,36002,42002,42007.279.200
29 abr 20242,37002,40002,34002,36002,36005.907.300
26 abr 20242,36002,38002,33002,36002,36005.715.800
25 abr 20242,43002,43002,36002,36002,36003.812.600
24 abr 20242,41002,43002,40002,41002,41003.660.400
23 abr 20242,37002,42002,37002,39002,39008.439.500
22 abr 20242,33002,40002,33002,36002,36004.032.900
19 abr 20242,36002,38002,30002,32002,32006.739.500
18 abr 20242,41002,41002,36002,36002,36005.513.900
17 abr 20242,34002,42002,34002,40002,40009.349.300
16 abr 20242,43002,45002,34002,34002,340015.062.700
15 abr 20242,46002,49002,43002,44002,44002.590.400
12 abr 20242,43002,49002,42002,49002,49002.784.700
09 abr 20242,48002,50002,42002,42002,42005.988.600
08 abr 20242,42002,50002,42002,48002,48008.655.100
05 abr 20242,39002,45002,39002,42002,42009.175.300
04 abr 20242,43002,44002,39002,39002,39005.510.400
03 abr 20242,38002,45002,38002,43002,430012.605.500
02 abr 20242,38002,44002,38002,39002,390010.742.400
01 abr 20242,44002,45002,36002,37002,37005.836.800
29 mar 20242,43002,46002,39002,43002,43007.151.400
27 mar 20242,44002,47002,40002,42002,42008.750.000
26 mar 20242,36002,47002,34002,44002,440019.358.000
25 mar 20242,33002,36002,32002,35002,35007.929.800
22 mar 20242,37002,40002,32002,33002,330010.229.400
21 mar 20242,32002,37002,31002,37002,37008.357.700
20 mar 20242,35002,35002,29002,33002,33007.341.100
19 mar 20242,34002,36002,31002,35002,35008.665.500
18 mar 20242,31002,36002,30002,33002,330014.865.900
15 mar 20242,27002,33002,26002,33002,33009.310.800
14 mar 20242,26002,30002,22002,28002,280010.721.000
13 mar 20242,25002,28002,23002,27002,27005.188.800
12 mar 20242,25002,25002,21002,25002,25004.879.500
11 mar 20242,17002,26002,17002,25002,25008.299.900
08 mar 20242,21002,21002,17002,17002,17005.078.700
07 mar 20242,19002,22002,18002,20002,20006.342.000
06 mar 20242,20002,20002,17002,18002,18002.932.000
05 mar 20242,19002,21002,18002,19002,19002.076.800
04 mar 20242,15002,22002,14002,20002,20004.548.200
01 mar 20242,15002,19002,14002,15002,15003.526.800
29 feb 20242,19002,19002,13002,14002,14007.127.200
28 feb 20242,20002,20002,16002,17002,17003.828.100
27 feb 20242,09002,20002,09002,19002,19006.084.800
26 feb 20242,11002,15002,08002,11002,11004.819.200
23 feb 20242,17002,17002,11002,12002,12005.545.400
22 feb 20242,16002,19002,15002,16002,16008.292.800
21 feb 20242,19002,20002,16002,16002,16008.959.600
20 feb 20242,16002,20002,16002,19002,19006.897.700
19 feb 20242,19002,19002,15002,16002,16006.458.700
16 feb 20242,19002,22002,19002,19002,190014.254.300
15 feb 20242,22002,22002,18002,20002,20004.131.000
14 feb 20242,22002,22002,19002,20002,20007.214.400
13 feb 20242,19002,27002,19002,24002,240014.629.100
09 feb 20242,20002,21002,14002,17002,17006.549.900
08 feb 20242,17002,21002,16002,20002,200015.487.700
07 feb 20242,19002,19002,15002,17002,17006.090.900
06 feb 20242,18002,22002,16002,18002,180012.443.100
05 feb 20242,20002,21002,18002,19002,19006.473.800
02 feb 20242,24002,24002,17002,20002,200012.062.400
31 ene 20242,27002,28002,22002,24002,240011.051.400
30 ene 20242,24002,28002,20002,27002,270019.774.400
29 ene 20242,24002,30002,20002,22002,220023.596.100
26 ene 20242,25002,29002,20002,23002,230018.151.800
24 ene 20242,19002,22002,16002,18002,180016.498.500
23 ene 20242,21002,25002,16002,18002,180021.833.600
22 ene 20242,13002,22002,10002,20002,200018.963.300
19 ene 20242,05002,13002,03002,10002,100011.424.000
18 ene 20242,14002,15002,03002,06002,060012.474.800
17 ene 20242,11002,12002,10002,11002,110012.399.700
16 ene 20242,16002,21002,11002,11002,110015.845.400
15 ene 20242,09002,24002,09002,15002,150022.698.600
12 ene 20242,10002,12002,07002,09002,09006.965.500
11 ene 20242,05002,12002,04002,11002,110013.365.100
10 ene 20242,09002,12002,04002,05002,05008.902.000
09 ene 20242,14002,15002,07002,09002,09007.761.700
08 ene 20242,08002,15002,06002,13002,130013.797.700
05 ene 20242,01002,09002,00002,08002,080014.294.300
04 ene 20241,90002,01001,90002,01002,010013.492.900
03 ene 20241,87001,92001,87001,90001,90005.640.400
02 ene 20241,89001,89001,86001,87001,87003.196.200
29 dic 20231,90001,91001,88001,88001,88001.395.900
28 dic 20231,90001,92001,89001,89001,89002.892.400
27 dic 20231,90001,90001,88001,90001,90003.407.600
26 dic 20231,88001,90001,87001,90001,90001.808.400
22 dic 20231,89001,89001,86001,87001,87002.121.800
21 dic 20231,88001,89001,87001,89001,89001.292.000
20 dic 20231,85001,89001,85001,88001,88003.258.000
19 dic 20231,89001,89001,85001,85001,85002.779.100
18 dic 20231,89001,90001,87001,88001,88001.852.600
15 dic 20231,87001,90001,87001,88001,88002.113.200
15 dic 20230.02 Dividendo
14 dic 20231,90001,91001,88001,89001,87003.431.600
13 dic 20231,91001,91001,88001,90001,87994.499.800
12 dic 20231,87001,91001,87001,89001,87002.997.800
11 dic 20231,89001,90001,86001,87001,85021.374.100
08 dic 20231,86001,88001,86001,88001,86011.280.400
07 dic 20231,90001,90001,86001,87001,85022.748.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...