Mercados españoles cerrados

Hume Cement Industries Berhad (5000.KL)

Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
2,9800+0,1400 (+4,93%)
Al cierre: 04:59PM MYT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20242,84003,01002,84002,98002,98001.744.500
02 may 20242,83002,86002,81002,84002,8400558.000
30 abr 20242,81002,85002,76002,83002,8300727.200
29 abr 20242,75002,84002,74002,80002,80001.045.500
26 abr 20242,56002,75002,56002,75002,7500927.600
25 abr 20242,55002,56002,52002,56002,560082.000
24 abr 20242,54002,58002,51002,55002,5500198.300
23 abr 20242,55002,60002,50002,53002,5300311.800
22 abr 20242,43002,60002,43002,53002,5300530.000
19 abr 20242,49002,49002,42002,43002,4300493.100
18 abr 20242,49002,51002,45002,49002,4900427.400
17 abr 20242,54002,54002,47002,50002,5000430.500
16 abr 20242,60002,64002,53002,55002,5500474.800
15 abr 20242,64002,65002,61002,63002,6300290.800
12 abr 20242,66002,67002,63002,67002,6700536.000
09 abr 20242,57002,65002,57002,62002,6200317.700
08 abr 20242,54002,58002,53002,57002,5700441.300
05 abr 20242,59002,59002,55002,55002,5500371.800
04 abr 20242,58002,62002,57002,58002,5800321.500
03 abr 20242,60002,64002,57002,58002,5800392.000
02 abr 20242,54002,61002,52002,58002,5800509.700
01 abr 20242,62002,62002,54002,56002,5600740.800
29 mar 20242,60002,62002,60002,60002,6000209.500
27 mar 20242,65002,67002,54002,60002,60001.620.400
26 mar 20242,66002,69002,64002,65002,6500320.500
25 mar 20242,71002,72002,64002,64002,6400514.200
22 mar 20242,69002,78002,69002,71002,7100939.200
21 mar 20242,65002,67002,63002,67002,6700317.200
20 mar 20242,70002,70002,65002,65002,6500347.200
19 mar 20242,70002,74002,69002,70002,7000206.300
18 mar 20242,66002,72002,63002,70002,7000542.300
15 mar 20242,68002,68002,63002,66002,6600825.500
14 mar 20242,74002,76002,66002,70002,7000234.100
13 mar 20242,70002,75002,69002,74002,7400154.500
12 mar 20242,73002,78002,68002,69002,6900606.700
11 mar 20242,63002,72002,62002,72002,7200393.200
08 mar 20242,71002,71002,61002,63002,63001.179.100
07 mar 20242,68002,76002,67002,70002,7000554.000
06 mar 20242,85002,85002,68002,68002,68001.444.200
05 mar 20242,95002,97002,80002,85002,85001.813.800
04 mar 20242,94002,97002,93002,93002,9300244.700
01 mar 20242,97002,98002,92002,94002,9400265.000
29 feb 20242,95003,00002,93002,97002,9700220.700
28 feb 20243,03003,05002,92003,00003,00001.246.000
27 feb 20242,98003,04002,98003,03003,0300391.800
26 feb 20243,02003,06002,96002,98002,9800643.100
23 feb 20243,09003,09003,02003,02003,0200807.100
22 feb 20243,09003,10003,02003,09003,0900759.900
21 feb 20243,00003,10003,00003,09003,09002.907.100
20 feb 20242,85002,95002,83002,94002,9400449.500
19 feb 20242,91002,91002,85002,85002,8500374.300
16 feb 20242,93002,93002,89002,91002,9100220.600
15 feb 20242,93002,95002,88002,93002,9300263.200
14 feb 20242,88002,93002,84002,93002,9300753.900
13 feb 20242,78002,87002,78002,85002,8500300.100
09 feb 20242,73002,79002,72002,76002,7600100.500
08 feb 20242,74002,76002,68002,76002,7600312.700
07 feb 20242,76002,76002,71002,75002,7500214.700
06 feb 20242,74002,75002,70002,75002,7500333.100
05 feb 20242,76002,79002,73002,74002,7400352.700
02 feb 20242,85002,85002,76002,76002,7600401.800
31 ene 20242,83002,85002,78002,82002,8200356.400
30 ene 20242,87002,88002,77002,82002,8200586.700
29 ene 20242,86002,89002,86002,87002,8700373.300
26 ene 20242,84002,85002,80002,85002,8500311.700
24 ene 20242,86002,86002,81002,82002,8200276.900
23 ene 20242,80002,88002,79002,85002,85001.094.900
22 ene 20242,69002,79002,68002,79002,7900780.300
19 ene 20242,74002,79002,66002,68002,6800640.100
18 ene 20242,66002,77002,64002,74002,74001.599.500
17 ene 20242,60002,68002,58002,61002,6100501.100
16 ene 20242,72002,72002,57002,61002,6100464.800
15 ene 20242,68002,75002,68002,72002,7200479.500
12 ene 20242,66002,69002,63002,68002,6800562.100
11 ene 20242,67002,75002,62002,65002,6500987.200
10 ene 20242,46002,70002,44002,67002,67001.634.700
09 ene 20242,46002,50002,44002,48002,4800530.300
08 ene 20242,44002,49002,41002,48002,4800614.100
05 ene 20242,46002,51002,41002,44002,44001.242.200
04 ene 20242,35002,46002,35002,46002,46001.774.900
03 ene 20242,29002,34002,28002,34002,3400950.300
02 ene 20242,25002,29002,22002,28002,2800221.900
29 dic 20232,31002,36002,23002,25002,2500913.800
28 dic 20232,25002,31002,23002,30002,30001.071.500
27 dic 20232,21002,25002,19002,25002,2500537.400
26 dic 20232,16002,21002,15002,20002,2000216.300
22 dic 20232,18002,23002,18002,18002,1800590.800
21 dic 20232,10002,18002,10002,18002,1800620.700
20 dic 20232,11002,16002,07002,09002,09001.127.700
19 dic 20232,20002,22002,08002,11002,11001.221.600
18 dic 20232,20002,25002,20002,22002,2200309.000
15 dic 20232,23002,28002,23002,23002,2300245.100
14 dic 20232,27002,30002,25002,26002,2600216.000
13 dic 20232,24002,27002,24002,25002,2500176.400
12 dic 20232,26002,32002,22002,25002,2500414.500
11 dic 20232,26002,28002,19002,28002,2800529.600
08 dic 20232,25002,29002,23002,26002,2600231.100
07 dic 20232,25002,31002,23002,25002,25001.483.000
06 dic 20232,17002,26002,16002,25002,25001.069.200
05 dic 20232,20002,20002,14002,17002,1700407.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...