Mercados españoles cerrados

AME Elite Consortium Berhad (5293.KL)

Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
1,6700+0,0100 (+0,60%)
Al cierre: 04:50PM MYT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20241,66001,68001,64001,67001,6700710.000
20 jun 20241,68001,70001,65001,66001,6600953.900
20 jun 20240.04 Dividendo
19 jun 20241,75001,78001,69001,70001,66004.179.500
18 jun 20241,72001,76001,71001,74001,6991877.700
14 jun 20241,71001,73001,70001,71001,66981.433.800
13 jun 20241,74001,74001,70001,71001,66981.365.900
12 jun 20241,78001,80001,70001,71001,66981.665.700
11 jun 20241,71001,80001,71001,77001,72842.101.100
10 jun 20241,71001,71001,68001,71001,66981.812.300
07 jun 20241,68001,71001,68001,71001,6698449.500
06 jun 20241,67001,69001,66001,69001,65021.020.700
05 jun 20241,71001,71001,66001,67001,63071.532.200
04 jun 20241,70001,71001,68001,71001,6698318.100
31 may 20241,71001,73001,67001,70001,6600682.200
30 may 20241,68001,73001,68001,71001,6698285.600
29 may 20241,71001,71001,68001,70001,6600305.700
28 may 20241,73001,73001,68001,72001,6795322.500
27 may 20241,72001,73001,70001,72001,6795431.200
24 may 20241,72001,75001,70001,72001,6795864.300
23 may 20241,76001,76001,72001,72001,6795352.200
21 may 20241,74001,76001,73001,74001,6991671.000
20 may 20241,72001,75001,72001,74001,69911.151.500
17 may 20241,69001,72001,68001,70001,6600685.200
16 may 20241,74001,75001,68001,69001,65021.428.300
15 may 20241,77001,78001,73001,74001,6991618.700
14 may 20241,92001,96001,74001,74001,699110.737.700
13 may 20241,78001,78001,78001,78001,7381-
10 may 20241,75001,79001,75001,78001,7381972.700
09 may 20241,75001,75001,73001,75001,7088115.000
08 may 20241,74001,74001,72001,74001,6991138.200
07 may 20241,78001,78001,71001,72001,6795677.400
06 may 20241,73001,79001,73001,76001,7186525.900
03 may 20241,77001,77001,71001,73001,6893506.900
02 may 20241,77001,78001,75001,76001,7186436.400
30 abr 20241,72001,77001,72001,77001,7284314.600
29 abr 20241,68001,83001,68001,72001,6795949.000
26 abr 20241,72001,72001,66001,68001,6405725.400
25 abr 20241,70001,70001,67001,70001,6600130.900
24 abr 20241,69001,71001,67001,70001,6600279.100
23 abr 20241,70001,73001,68001,69001,6502222.400
22 abr 20241,74001,74001,67001,70001,66001.044.400
19 abr 20241,76001,76001,74001,74001,69913.004.700
18 abr 20241,78001,78001,75001,76001,7186929.200
17 abr 20241,76001,80001,75001,78001,73811.058.300
16 abr 20241,75001,77001,73001,75001,70881.997.000
15 abr 20241,78001,78001,75001,76001,7186364.800
12 abr 20241,78001,81001,78001,80001,7576253.300
09 abr 20241,76001,79001,75001,78001,7381648.400
08 abr 20241,76001,79001,75001,76001,7186886.600
05 abr 20241,77001,77001,75001,75001,7088695.300
04 abr 20241,75001,78001,74001,77001,7284714.000
03 abr 20241,75001,76001,75001,75001,70881.591.800
02 abr 20241,75001,77001,73001,77001,72841.607.400
01 abr 20241,75001,79001,75001,78001,7381637.800
29 mar 20241,76001,77001,75001,76001,7186913.100
27 mar 20241,75001,77001,75001,76001,71861.334.600
26 mar 20241,75001,77001,74001,75001,70883.247.200
25 mar 20241,75001,76001,73001,75001,70882.650.500
22 mar 20241,71001,76001,70001,75001,70881.569.400
21 mar 20241,70001,71001,70001,70001,6600839.900
20 mar 20241,70001,72001,70001,70001,6600715.400
19 mar 20241,71001,72001,70001,70001,6600698.800
18 mar 20241,66001,72001,65001,71001,66981.704.200
15 mar 20241,70001,70001,66001,66001,6209654.200
14 mar 20241,67001,70001,67001,70001,6600844.500
13 mar 20241,69001,70001,65001,67001,63071.013.200
12 mar 20241,70001,72001,67001,72001,67951.025.500
11 mar 20241,75001,76001,69001,71001,66981.032.600
08 mar 20241,77001,77001,74001,77001,7284719.100
07 mar 20241,72001,79001,71001,78001,73811.315.300
06 mar 20241,79001,79001,70001,72001,67951.216.400
05 mar 20241,70001,80001,68001,78001,73811.988.500
04 mar 20241,67001,72001,67001,70001,6600754.800
01 mar 20241,74001,74001,67001,67001,6307824.200
29 feb 20241,70001,74001,64001,73001,68933.291.300
28 feb 20241,69001,69001,63001,67001,6307902.000
27 feb 20241,69001,70001,65001,69001,6502645.500
26 feb 20241,60001,69001,60001,69001,65021.423.700
23 feb 20241,66001,69001,59001,64001,60141.453.100
22 feb 20241,70001,71001,66001,66001,6209367.900
21 feb 20241,70001,72001,68001,70001,6600711.300
20 feb 20241,74001,75001,70001,70001,66001.389.000
19 feb 20241,78001,79001,75001,75001,7088913.000
16 feb 20241,78001,80001,75001,78001,73811.158.900
15 feb 20241,83001,83001,77001,79001,74791.095.000
14 feb 20241,87001,87001,80001,84001,7967751.100
13 feb 20241,89001,89001,81001,84001,79671.078.000
09 feb 20241,82001,90001,79001,88001,83581.117.600
08 feb 20241,80001,85001,78001,83001,78691.711.200
07 feb 20241,82001,84001,78001,80001,7576641.500
06 feb 20241,76001,84001,75001,83001,7869746.000
05 feb 20241,78001,78001,73001,76001,7186772.500
02 feb 20241,79001,80001,76001,77001,7284344.400
31 ene 20241,81001,81001,78001,79001,7479360.300
30 ene 20241,81001,84001,79001,82001,7772555.800
29 ene 20241,86001,86001,80001,82001,7772461.600
26 ene 20241,88001,88001,82001,86001,8162888.400
24 ene 20241,85001,90001,83001,87001,8260886.700
23 ene 20241,83001,85001,83001,85001,8065438.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...