Mercados españoles abiertos en 1 hr 52 mins

PETRONAS Chemicals Group Berhad (5183.KL)

Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
6,97+0,06 (+0,87%)
A partir del 12:29PM MYT. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20246,937,056,936,976,972.627.300
07 may 20246,886,936,886,916,912.814.600
06 may 20246,906,916,836,886,88624.500
03 may 20246,896,896,836,886,88638.600
02 may 20246,786,936,776,896,892.445.900
30 abr 20246,886,906,786,786,782.453.600
29 abr 20246,876,936,876,896,891.730.000
26 abr 20246,806,876,776,876,871.851.100
25 abr 20246,906,906,756,766,762.730.500
24 abr 20246,876,886,846,886,882.401.200
23 abr 20246,856,866,796,836,833.821.900
22 abr 20246,806,846,796,816,811.726.000
19 abr 20246,846,866,806,836,831.836.800
18 abr 20246,776,856,776,846,841.602.500
17 abr 20246,756,866,756,836,832.742.900
16 abr 20246,806,846,726,806,803.759.200
15 abr 20246,736,836,706,806,805.684.000
12 abr 20246,746,826,686,706,703.675.100
09 abr 20246,796,886,746,776,771.506.500
08 abr 20246,856,876,796,796,791.881.300
05 abr 20246,746,866,746,856,851.864.500
04 abr 20246,726,796,716,756,752.275.900
03 abr 20246,746,776,716,746,743.015.700
02 abr 20246,766,796,696,746,741.854.200
01 abr 20246,736,816,726,756,751.006.400
29 mar 20246,786,796,686,716,714.616.100
27 mar 20246,836,836,766,796,794.204.100
26 mar 20246,786,846,756,836,832.482.300
25 mar 20246,786,846,766,786,782.804.500
22 mar 20246,876,876,796,796,794.680.500
21 mar 20246,836,916,826,876,871.678.400
20 mar 20246,836,906,826,836,831.511.800
19 mar 20246,866,886,766,816,813.509.200
18 mar 20246,906,916,816,866,862.379.100
15 mar 20246,837,006,836,906,9012.328.200
14 mar 20246,816,886,766,876,875.829.400
13 mar 20246,926,936,786,816,816.333.600
12 mar 20246,857,026,856,926,925.131.400
12 mar 20240.05 Dividendo
11 mar 20246,816,976,816,906,853.345.900
08 mar 20246,967,016,806,816,763.309.000
07 mar 20246,947,016,896,946,892.555.600
06 mar 20246,877,036,806,966,912.446.100
05 mar 20246,956,956,716,866,814.256.000
04 mar 20246,906,986,856,886,834.609.000
01 mar 20246,987,076,886,936,884.135.100
29 feb 20246,927,026,887,006,9510.152.900
28 feb 20246,896,936,806,856,804.909.800
27 feb 20246,886,956,636,946,898.248.900
26 feb 20246,957,026,736,996,947.291.700
23 feb 20247,067,136,936,956,902.513.400
22 feb 20247,017,107,017,107,052.532.800
21 feb 20247,057,096,997,057,004.447.000
20 feb 20246,857,156,837,097,045.109.100
19 feb 20246,886,886,826,846,79988.300
16 feb 20246,816,896,816,886,831.226.700
15 feb 20246,776,866,756,846,791.355.700
14 feb 20246,876,876,726,776,722.681.800
13 feb 20246,696,926,696,846,791.699.400
09 feb 20246,706,746,696,716,66541.700
08 feb 20246,696,756,686,716,66848.600
07 feb 20246,786,786,666,686,633.257.200
06 feb 20246,706,786,706,746,691.638.100
05 feb 20246,776,836,686,686,632.094.700
02 feb 20246,746,866,706,786,731.789.000
31 ene 20246,856,856,766,776,723.326.500
30 ene 20246,786,856,756,836,781.551.900
29 ene 20246,706,796,676,736,683.006.000
26 ene 20246,756,766,706,706,654.117.500
24 ene 20246,806,846,726,756,702.122.900
23 ene 20246,716,836,696,796,742.366.500
22 ene 20246,786,796,706,716,663.767.200
19 ene 20246,776,816,726,786,733.815.300
18 ene 20246,836,856,766,766,712.573.600
17 ene 20246,886,946,766,766,713.219.400
16 ene 20246,966,976,846,886,832.728.000
15 ene 20246,906,986,906,956,901.542.000
12 ene 20246,916,986,906,926,872.059.300
11 ene 20247,057,056,886,886,834.083.700
10 ene 20247,087,106,997,006,953.535.300
09 ene 20247,247,247,107,107,053.102.400
08 ene 20247,207,277,187,227,171.246.900
05 ene 20247,267,317,187,207,153.149.700
04 ene 20247,287,357,247,307,252.226.300
03 ene 20247,187,367,157,307,252.206.400
02 ene 20247,157,197,107,157,101.278.000
29 dic 20237,227,257,167,167,113.103.100
28 dic 20237,207,227,167,217,16912.400
27 dic 20237,197,237,177,207,15478.900
26 dic 20237,227,237,147,197,14485.200
22 dic 20237,217,247,167,227,17641.800
21 dic 20237,187,247,177,217,161.870.900
20 dic 20237,137,217,107,187,131.857.100
19 dic 20237,167,177,087,097,041.579.100
18 dic 20237,147,217,137,197,141.304.700
15 dic 20237,177,257,157,157,106.692.400
14 dic 20237,157,177,117,157,102.387.200
13 dic 20237,097,167,057,157,101.966.800
12 dic 20237,177,177,077,097,042.197.100
11 dic 20237,037,177,027,177,121.838.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...