Mercados españoles cerrados

Mulpha International Bhd (3905.KL)

Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
2,4800-0,0100 (-0,40%)
Al cierre: 04:50PM MYT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20242,46002,50002,46002,48002,48003300
27 jun 20242,46002,50002,46002,49002,490011.100
26 jun 20242,48002,50002,48002,50002,50005200
25 jun 20242,46002,52002,44002,50002,500031.700
24 jun 20242,48002,52002,48002,48002,480030.500
21 jun 20242,50002,52002,50002,52002,520051.400
20 jun 20242,50002,52002,48002,52002,520079.700
19 jun 20242,50002,52002,50002,52002,520054.400
18 jun 20242,53002,54002,50002,52002,520039.300
14 jun 20242,49002,53002,49002,53002,530027.500
13 jun 20242,48002,53002,48002,53002,530035.000
12 jun 20242,50002,53002,48002,51002,510087.500
11 jun 20242,49002,51002,45002,51002,5100196.600
10 jun 20242,49002,50002,47002,50002,500069.900
07 jun 20242,50002,50002,47002,50002,50009000
06 jun 20242,49002,50002,47002,49002,490036.900
05 jun 20242,46002,49002,46002,49002,490050.600
04 jun 20242,48002,49002,43002,49002,490031.800
31 may 20242,46002,48002,42002,48002,480055.900
30 may 20242,46002,46002,38002,46002,460087.200
29 may 20242,40002,47002,40002,46002,460048.500
28 may 20242,43002,46002,43002,44002,440016.500
27 may 20242,48002,48002,43002,47002,470054.400
24 may 20242,44002,48002,44002,48002,48004500
23 may 20242,44002,48002,44002,47002,470024.400
21 may 20242,45002,48002,45002,48002,48003300
20 may 20242,49002,49002,45002,48002,480027.700
17 may 20242,44002,50002,44002,49002,49009700
16 may 20242,54002,54002,47002,49002,490027.300
15 may 20242,49002,55002,46002,50002,500097.500
14 may 20242,41002,45002,39002,45002,450038.800
13 may 20242,44002,44002,38002,41002,410016.700
10 may 20242,38002,45002,37002,39002,390046.700
09 may 20242,35002,38002,35002,37002,37007800
08 may 20242,34002,38002,33002,38002,380020.500
07 may 20242,35002,36002,33002,36002,36005600
06 may 20242,33002,36002,33002,36002,36006400
03 may 20242,34002,36002,33002,36002,360016.600
02 may 20242,33002,36002,33002,36002,36003800
30 abr 20242,34002,36002,34002,36002,36002100
29 abr 20242,35002,36002,33002,36002,360026.600
26 abr 20242,33002,36002,33002,33002,330011.000
25 abr 20242,33002,36002,33002,35002,35007600
24 abr 20242,33002,36002,33002,35002,35007000
23 abr 20242,35002,36002,33002,35002,350013.500
22 abr 20242,33002,35002,33002,35002,35001100
19 abr 20242,33002,36002,33002,35002,35006000
18 abr 20242,33002,36002,33002,36002,36004600
17 abr 20242,33002,36002,33002,35002,35005300
16 abr 20242,34002,36002,32002,36002,360025.100
15 abr 20242,34002,35002,33002,35002,35002700
12 abr 20242,33002,35002,33002,35002,35007800
09 abr 20242,35002,35002,35002,35002,3500100
08 abr 20242,35002,38002,33002,35002,350011.700
05 abr 20242,33002,35002,33002,35002,350016.200
04 abr 20242,36002,36002,33002,35002,350051.200
03 abr 20242,34002,37002,34002,36002,360066.700
02 abr 20242,34002,38002,34002,37002,370011.500
01 abr 20242,36002,37002,33002,37002,370035.100
29 mar 20242,36002,37002,35002,37002,370017.900
27 mar 20242,36002,36002,34002,36002,36003900
26 mar 20242,36002,37002,35002,37002,37009000
25 mar 20242,35002,39002,35002,37002,370093.900
22 mar 20242,33002,35002,33002,35002,35007800
21 mar 20242,33002,35002,32002,35002,35006800
20 mar 20242,32002,35002,32002,35002,350011.300
19 mar 20242,35002,35002,33002,35002,35003200
18 mar 20242,34002,35002,32002,35002,35003900
15 mar 20242,32002,35002,32002,35002,35009100
14 mar 20242,34002,35002,34002,35002,35002400
13 mar 20242,35002,35002,32002,35002,350014.900
12 mar 20242,31002,35002,31002,34002,340036.800
11 mar 20242,32002,35002,32002,33002,33002800
08 mar 20242,34002,34002,31002,32002,32001200
07 mar 20242,32002,32002,32002,32002,320048.400
06 mar 20242,31002,35002,30002,32002,320097.600
05 mar 20242,33002,33002,31002,31002,310061.900
04 mar 20242,33002,35002,33002,34002,340040.900
01 mar 20242,33002,35002,33002,34002,34007300
29 feb 20242,39002,39002,34002,35002,3500107.700
28 feb 20242,32002,38002,31002,35002,350028.900
27 feb 20242,32002,35002,32002,35002,3500200
26 feb 20242,32002,33002,30002,33002,330077.600
23 feb 20242,33002,35002,32002,35002,35006100
22 feb 20242,33002,33002,33002,33002,33008200
21 feb 20242,32002,36002,32002,33002,33005500
20 feb 20242,33002,33002,33002,33002,33002200
19 feb 20242,32002,33002,32002,33002,330011.700
16 feb 20242,32002,36002,32002,33002,330036.400
15 feb 20242,32002,35002,32002,34002,340044.000
14 feb 20242,35002,35002,35002,35002,3500400
13 feb 20242,32002,35002,32002,35002,35001000
09 feb 20242,34002,34002,34002,34002,34004000
08 feb 20242,35002,35002,34002,34002,34001500
07 feb 20242,31002,36002,31002,33002,33003800
06 feb 20242,32002,36002,32002,36002,360011.600
05 feb 20242,32002,35002,31002,34002,340020.400
02 feb 20242,32002,36002,32002,34002,34008000
31 ene 20242,32002,36002,32002,36002,360033.500
30 ene 20242,36002,36002,35002,36002,360012.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...