Mercados españoles cerrados

Sime Darby Berhad (4197.KL)

Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
2,80000,0000 (0,00%)
Al cierre: 04:53PM MYT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20242,79002,82002,76002,80002,800017.168.300
30 abr 20242,78002,83002,77002,80002,800021.057.300
29 abr 20242,82002,82002,76002,78002,780012.184.000
26 abr 20242,80002,82002,79002,81002,81009.735.600
25 abr 20242,83002,84002,77002,80002,800015.706.000
24 abr 20242,85002,87002,79002,82002,820014.733.000
23 abr 20242,82002,85002,81002,84002,840019.621.600
22 abr 20242,78002,82002,78002,81002,810010.659.300
19 abr 20242,78002,81002,74002,78002,780017.264.600
18 abr 20242,73002,79002,73002,77002,770013.765.700
17 abr 20242,72002,74002,71002,73002,730024.039.900
16 abr 20242,77002,77002,69002,72002,720022.755.500
15 abr 20242,76002,79002,74002,77002,770015.615.200
12 abr 20242,79002,79002,75002,76002,760011.688.200
09 abr 20242,73002,79002,73002,76002,760010.023.900
08 abr 20242,70002,76002,70002,73002,730014.652.200
05 abr 20242,73002,78002,70002,70002,700022.477.600
04 abr 20242,69002,75002,68002,74002,740015.084.800
03 abr 20242,68002,76002,66002,69002,690024.474.500
02 abr 20242,60002,71002,60002,68002,680015.822.700
01 abr 20242,60002,62002,59002,59002,590012.908.600
29 mar 20242,61002,62002,59002,60002,60009.284.600
27 mar 20242,60002,63002,58002,60002,600014.191.200
26 mar 20242,61002,62002,58002,60002,600014.194.200
25 mar 20242,60002,61002,58002,61002,61009.649.900
22 mar 20242,62002,63002,59002,61002,610010.940.600
21 mar 20242,62002,64002,60002,62002,620017.238.300
20 mar 20242,65002,67002,60002,61002,610014.163.100
19 mar 20242,65002,66002,63002,64002,640010.938.100
18 mar 20242,68002,68002,64002,65002,650010.752.900
15 mar 20242,69002,69002,64002,68002,680030.040.300
14 mar 20242,66002,71002,66002,70002,700021.066.500
13 mar 20242,66002,67002,65002,66002,660012.553.500
12 mar 20242,66002,68002,64002,66002,66009.774.400
11 mar 20242,67002,69002,65002,66002,66006.870.400
08 mar 20242,64002,67002,63002,66002,66008.728.100
07 mar 20242,63002,66002,61002,63002,63008.953.100
07 mar 20240.03 Dividendo
06 mar 20242,61002,66002,61002,65002,62006.021.800
05 mar 20242,64002,65002,58002,62002,590310.833.200
04 mar 20242,68002,69002,62002,63002,600212.950.400
01 mar 20242,71002,72002,67002,68002,649710.959.800
29 feb 20242,65002,71002,65002,71002,679339.454.700
28 feb 20242,65002,68002,65002,65002,620013.842.300
27 feb 20242,62002,68002,62002,65002,620013.120.500
26 feb 20242,65002,70002,60002,62002,590322.637.600
23 feb 20242,62002,67002,57002,65002,620022.558.000
22 feb 20242,63002,64002,59002,61002,580515.285.900
21 feb 20242,62002,69002,59002,63002,600223.408.900
20 feb 20242,52002,65002,52002,63002,600241.166.400
19 feb 20242,48002,53002,48002,51002,48168.327.200
16 feb 20242,47002,48002,45002,46002,432210.026.000
15 feb 20242,47002,49002,46002,47002,44206.308.600
14 feb 20242,46002,47002,45002,47002,44207.635.500
13 feb 20242,45002,48002,44002,46002,432210.323.300
09 feb 20242,47002,47002,44002,45002,42236.684.100
08 feb 20242,42002,48002,42002,46002,432220.281.200
07 feb 20242,48002,50002,43002,43002,402511.663.200
06 feb 20242,47002,48002,45002,47002,442014.253.300
05 feb 20242,45002,49002,45002,47002,44204.798.100
02 feb 20242,44002,47002,42002,45002,422320.391.200
31 ene 20242,44002,45002,41002,43002,402519.548.300
30 ene 20242,49002,50002,44002,44002,41246.305.400
29 ene 20242,51002,52002,48002,49002,46189.513.400
26 ene 20242,50002,54002,49002,50002,471717.114.000
24 ene 20242,51002,52002,48002,50002,47179.002.500
23 ene 20242,48002,54002,48002,51002,481620.174.300
22 ene 20242,48002,50002,46002,48002,45198.891.800
19 ene 20242,46002,50002,45002,48002,451919.530.400
18 ene 20242,48002,52002,45002,45002,422321.642.200
17 ene 20242,44002,50002,41002,49002,461820.100.700
16 ene 20242,45002,49002,43002,43002,402519.235.200
15 ene 20242,44002,52002,44002,45002,422329.562.300
12 ene 20242,44002,45002,43002,44002,41245.270.900
11 ene 20242,44002,48002,42002,43002,402513.232.100
10 ene 20242,43002,45002,39002,43002,402517.768.800
09 ene 20242,39002,43002,38002,42002,392617.349.900
08 ene 20242,34002,41002,34002,39002,362924.265.000
05 ene 20242,35002,36002,33002,34002,31357.476.400
04 ene 20242,34002,36002,33002,35002,323412.520.300
03 ene 20242,37002,37002,34002,34002,31357.522.500
02 ene 20242,34002,38002,34002,38002,35315.454.900
29 dic 20232,37002,39002,34002,35002,32349.697.200
28 dic 20232,38002,38002,36002,37002,34323.216.300
27 dic 20232,37002,39002,36002,37002,34326.251.300
26 dic 20232,38002,39002,36002,36002,33337.119.900
22 dic 20232,39002,41002,36002,38002,35317.936.700
21 dic 20232,43002,43002,39002,40002,37285.844.500
20 dic 20232,44002,45002,42002,45002,42236.204.500
19 dic 20232,43002,44002,41002,43002,40256.290.100
18 dic 20232,45002,45002,43002,43002,40256.318.700
15 dic 20232,39002,45002,39002,45002,422333.528.800
14 dic 20232,40002,42002,37002,39002,362914.810.100
13 dic 20232,37002,41002,36002,40002,372814.239.900
12 dic 20232,34002,37002,34002,37002,343210.984.300
11 dic 20232,36002,37002,33002,34002,313510.511.100
08 dic 20232,39002,39002,35002,36002,33335.642.300
07 dic 20232,36002,40002,36002,38002,35319.467.000
06 dic 20232,39002,40002,34002,35002,32348.607.000
05 dic 20232,38002,40002,36002,39002,36298.234.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...