Mercados españoles abiertos en 4 hrs 13 min

Nestlé (Malaysia) Berhad (4707.KL)

Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
128,00-0,30 (-0,23%)
A partir del 10:32AM MYT. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 2024128,10128,10128,00128,00128,001900
03 may 2024127,90128,30127,80128,30128,3052.100
02 may 2024127,50128,40127,50127,90127,90234.600
30 abr 2024127,00129,30127,00127,20127,20168.700
29 abr 2024127,20127,20126,90126,90126,90131.200
26 abr 2024127,00127,80126,80127,20127,20127.200
25 abr 2024126,00127,10126,00127,00127,0093.700
24 abr 2024126,50126,50126,10126,30126,30128.800
23 abr 2024125,00126,80125,00126,40126,40187.200
22 abr 2024124,30126,20124,30124,70124,70132.600
19 abr 2024123,00124,10122,80124,00124,00235.100
18 abr 2024122,90123,40121,10123,00123,00220.300
17 abr 2024122,00123,00121,50123,00123,00188.800
17 abr 20241.28 Dividendo
16 abr 2024121,50123,00121,50122,90121,62101.400
15 abr 2024121,60122,90121,50122,10120,83120.100
12 abr 2024121,50123,30121,50122,90121,62262.100
09 abr 2024122,50123,30121,00122,50121,2267.000
08 abr 2024121,80123,90121,80122,50121,2284.600
05 abr 2024120,60121,20120,60121,10119,8437.000
04 abr 2024120,40120,80119,40120,60119,34157.300
03 abr 2024119,50120,20119,20120,00118,7574.300
02 abr 2024118,30119,90118,30119,10117,8693.100
01 abr 2024118,10118,50118,00118,10116,8763.900
29 mar 2024118,00118,50117,70118,20116,9792.600
27 mar 2024118,00118,70118,00118,00116,77114.400
26 mar 2024118,00119,10117,70117,90116,67160.500
25 mar 2024117,90119,30117,80118,00116,7770.900
22 mar 2024118,00118,60117,90117,90116,6797.400
21 mar 2024119,70119,70117,80118,00116,77138.800
20 mar 2024119,50119,50118,90118,90117,66125.600
19 mar 2024119,60119,60119,20119,50118,26137.500
18 mar 2024119,40120,30119,30119,40118,16118.700
15 mar 2024119,60119,60119,20119,40118,16205.100
14 mar 2024120,00120,10119,70119,80118,55261.000
13 mar 2024121,00121,00119,70120,00118,7536.400
12 mar 2024121,50121,90120,50121,00119,7474.600
11 mar 2024122,00122,10120,30120,60119,3487.200
08 mar 2024122,30122,30121,10122,00120,7356.800
07 mar 2024121,20122,30120,70122,30121,03124.100
06 mar 2024119,60121,20119,60121,00119,74198.300
05 mar 2024121,00121,00117,20119,50118,26100.300
04 mar 2024123,40123,40120,10121,00119,7476.400
01 mar 2024124,90124,90122,10123,40122,11288.700
29 feb 2024123,80126,00123,80124,90123,60572.300
28 feb 2024122,00124,50121,80123,80122,51123.200
27 feb 2024122,00122,50121,50121,50120,23109.500
26 feb 2024121,50121,90121,50121,60120,33109.500
23 feb 2024122,00122,10120,80121,20119,9499.600
22 feb 2024122,00122,00121,00121,70120,4391.700
21 feb 2024122,00122,50121,80122,00120,73111.500
20 feb 2024121,90122,80121,90122,00120,73124.600
19 feb 2024121,70121,90121,70121,90120,6367.000
16 feb 2024121,50121,90121,40121,70120,43282.700
15 feb 2024121,90121,90120,70121,70120,43195.000
14 feb 2024121,60121,70121,40121,60120,33129.800
13 feb 2024121,50121,60121,30121,50120,2335.400
09 feb 2024121,00121,70121,00121,40120,1422.600
08 feb 2024121,30121,30120,40120,40119,1581.800
07 feb 2024120,10120,80120,00120,80119,5422.500
06 feb 2024120,00121,30120,00121,30120,0478.500
05 feb 2024119,60120,30119,60120,00118,7583.300
02 feb 2024119,50120,30119,40119,60118,3550.800
31 ene 2024119,70120,10119,00119,50118,26143.200
30 ene 2024119,30119,70118,50119,40118,1626.600
29 ene 2024119,50119,90119,30119,30118,0645.500
26 ene 2024119,20119,30119,20119,20117,9624.500
24 ene 2024118,80120,20118,80119,50118,2630.300
23 ene 2024119,00119,40119,00119,30118,0616.100
22 ene 2024119,00120,00119,00119,40118,1658.300
19 ene 2024119,10120,00119,00119,40118,1647.500
18 ene 2024119,50120,40119,00119,00117,7630.300
17 ene 2024119,50119,80119,50119,70118,45206.600
16 ene 2024120,00120,40119,60119,70118,45163.200
15 ene 2024120,00120,50118,50119,30118,0625.400
12 ene 2024120,30120,50119,70119,90118,65216.700
11 ene 2024120,00120,40119,70119,80118,55104.700
10 ene 2024119,40120,00118,40120,00118,75109.300
09 ene 2024118,00119,50117,70119,00117,7649.900
08 ene 2024118,10118,20117,60118,00116,77178.800
05 ene 2024118,00118,80117,50117,80116,57154.200
04 ene 2024119,00119,30117,50118,70117,46365.000
03 ene 2024118,50119,00117,90118,50117,2792.200
02 ene 2024117,60117,90116,70117,70116,4782.200
29 dic 2023120,30120,30117,50117,60116,3871.900
28 dic 2023121,40121,80118,50119,00117,76117.600
27 dic 2023121,40121,80121,20121,40120,14169.500
26 dic 2023120,00121,30120,00121,00119,7425.800
22 dic 2023119,80120,30119,50119,50118,2628.200
21 dic 2023119,50119,90119,40119,50118,2659.600
20 dic 2023119,80119,80119,20119,50118,26158.500
19 dic 2023119,40120,80119,40119,90118,6591.000
18 dic 2023117,60119,40117,50119,40118,1663.800
15 dic 2023116,90118,20116,20117,20115,98539.900
14 dic 2023117,30117,30115,90116,00114,79337.900
13 dic 2023117,10117,10115,80116,00114,79160.600
12 dic 2023118,50118,70117,10117,70116,47231.100
11 dic 2023118,00118,70117,10118,70117,4693.200
08 dic 2023116,80118,10116,00117,50116,28185.900
07 dic 2023114,40116,70114,30116,50115,29291.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...