Mercados españoles cerrados en 2 hrs 35 min

Genting Malaysia Berhad (4715.KL)

Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
2,5500-0,0500 (-1,92%)
Al cierre: 04:59PM MYT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 20242,60002,60002,55002,55002,55005.151.100
21 jun 20242,56002,60002,54002,60002,600018.642.500
20 jun 20242,56002,56002,54002,54002,54009.110.800
19 jun 20242,58002,59002,55002,55002,55007.281.400
18 jun 20242,55002,59002,55002,58002,58008.938.900
14 jun 20242,58002,59002,55002,56002,560013.966.300
13 jun 20242,56002,59002,54002,57002,570020.251.700
12 jun 20242,59002,60002,56002,56002,560023.464.200
11 jun 20242,62002,63002,58002,58002,580019.550.500
10 jun 20242,65002,66002,60002,62002,620016.739.400
07 jun 20242,65002,66002,63002,65002,65007.397.200
06 jun 20242,65002,65002,63002,64002,640013.352.700
05 jun 20242,66002,68002,64002,64002,640010.807.500
04 jun 20242,64002,67002,62002,65002,650020.342.900
31 may 20242,72002,74002,65002,65002,650062.290.800
30 may 20242,75002,81002,75002,80002,800010.966.400
29 may 20242,78002,79002,75002,76002,76008.837.200
28 may 20242,77002,83002,77002,78002,780019.344.300
27 may 20242,76002,77002,75002,76002,76008.526.500
24 may 20242,75002,75002,72002,75002,75008.572.100
23 may 20242,74002,77002,74002,75002,75008.817.200
21 may 20242,74002,76002,73002,73002,73007.395.300
20 may 20242,73002,80002,73002,75002,750020.899.900
17 may 20242,71002,74002,70002,73002,73007.845.800
16 may 20242,71002,72002,69002,71002,71007.985.200
15 may 20242,70002,71002,68002,69002,69009.009.700
14 may 20242,73002,74002,69002,70002,700010.624.200
13 may 20242,65002,72002,65002,72002,720029.080.800
10 may 20242,62002,66002,62002,63002,630015.834.400
09 may 20242,62002,64002,61002,62002,62009.419.900
08 may 20242,62002,64002,61002,62002,620011.338.700
07 may 20242,61002,63002,61002,61002,610012.592.600
06 may 20242,63002,64002,60002,61002,61006.518.100
03 may 20242,62002,63002,61002,62002,62003.849.800
02 may 20242,64002,64002,60002,61002,610010.062.000
30 abr 20242,64002,66002,63002,64002,640011.111.600
29 abr 20242,61002,63002,60002,63002,63008.545.800
26 abr 20242,62002,63002,60002,60002,60009.742.000
25 abr 20242,66002,66002,60002,62002,620014.537.900
24 abr 20242,64002,66002,63002,65002,65006.194.600
23 abr 20242,62002,67002,61002,62002,620012.994.400
22 abr 20242,59002,64002,59002,61002,61007.718.700
19 abr 20242,62002,65002,58002,58002,58009.979.200
18 abr 20242,61002,64002,59002,62002,62007.821.300
17 abr 20242,60002,63002,60002,61002,61006.252.800
16 abr 20242,61002,63002,58002,60002,600011.958.900
15 abr 20242,63002,64002,60002,62002,620011.567.500
12 abr 20242,69002,70002,65002,65002,650012.211.900
09 abr 20242,69002,72002,68002,68002,68003.832.300
08 abr 20242,71002,72002,69002,70002,70006.301.800
05 abr 20242,71002,72002,69002,71002,71003.562.400
04 abr 20242,71002,73002,71002,72002,72003.184.200
03 abr 20242,71002,75002,70002,71002,71005.192.500
02 abr 20242,72002,73002,70002,72002,72003.338.200
01 abr 20242,72002,73002,70002,72002,72005.930.800
29 mar 20242,73002,75002,69002,72002,72008.405.500
27 mar 20242,76002,76002,73002,73002,73006.091.000
26 mar 20242,77002,77002,75002,76002,76003.563.400
25 mar 20242,78002,79002,75002,78002,78005.293.000
22 mar 20242,79002,81002,77002,78002,78004.615.900
21 mar 20242,76002,79002,74002,78002,78005.655.300
20 mar 20242,77002,78002,74002,75002,750012.356.400
20 mar 20240.09 Dividendo
19 mar 20242,90002,90002,87002,87002,780010.147.000
18 mar 20242,90002,92002,89002,90002,80917.170.700
15 mar 20242,90002,91002,89002,90002,809110.531.100
14 mar 20242,90002,92002,89002,91002,81876.863.000
13 mar 20242,92002,92002,89002,90002,80914.465.700
12 mar 20242,90002,91002,88002,91002,81876.547.600
11 mar 20242,88002,93002,88002,90002,809114.603.400
08 mar 20242,85002,88002,83002,88002,78978.352.800
07 mar 20242,84002,86002,83002,85002,76065.748.300
06 mar 20242,87002,89002,82002,84002,75098.700.400
05 mar 20242,85002,88002,81002,87002,78009.561.600
04 mar 20242,80002,86002,79002,85002,76069.117.400
01 mar 20242,90002,90002,76002,80002,712230.991.800
29 feb 20242,86002,87002,79002,87002,780019.958.900
28 feb 20242,92002,93002,86002,87002,780015.504.800
27 feb 20242,84002,94002,84002,92002,828421.019.100
26 feb 20242,88002,88002,83002,84002,750915.679.700
23 feb 20242,90002,90002,87002,89002,799422.949.600
22 feb 20242,88002,90002,88002,89002,79944.870.700
21 feb 20242,89002,90002,87002,89002,79948.441.100
20 feb 20242,86002,91002,86002,90002,809116.952.200
19 feb 20242,85002,88002,85002,87002,78004.836.100
16 feb 20242,85002,85002,84002,85002,76062.853.100
15 feb 20242,85002,87002,83002,85002,76066.351.000
14 feb 20242,85002,86002,83002,85002,76065.486.300
13 feb 20242,84002,89002,84002,86002,770311.777.500
09 feb 20242,81002,85002,81002,84002,75096.757.800
08 feb 20242,83002,84002,78002,81002,72195.980.000
07 feb 20242,78002,82002,78002,81002,72196.949.200
06 feb 20242,78002,81002,76002,79002,70254.972.200
05 feb 20242,77002,84002,76002,79002,702516.301.800
02 feb 20242,70002,78002,70002,77002,683116.134.200
31 ene 20242,72002,73002,70002,70002,61537.708.900
30 ene 20242,73002,74002,71002,72002,63475.207.400
29 ene 20242,71002,75002,70002,73002,64447.277.000
26 ene 20242,69002,73002,69002,71002,62507.066.500
24 ene 20242,68002,70002,68002,69002,60564.802.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...