Mercados españoles cerrados en 7 hrs 6 min

PETRONAS Dagangan Berhad (5681.KL)

Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
21,84+0,06 (+0,28%)
A partir del 04:03PM MYT. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202421,7821,8621,7821,8421,8462.800
02 may 202421,6621,8021,5421,7821,78524.100
30 abr 202421,8222,0021,6621,7021,70355.100
29 abr 202421,7621,8821,6421,8621,86239.800
26 abr 202421,8422,0021,8421,8421,8499.900
25 abr 202421,7221,8821,7021,8421,84146.000
24 abr 202421,7221,8621,6821,8021,80142.300
23 abr 202421,7021,7021,5021,6021,60257.800
22 abr 202421,5821,7621,5221,5421,5439.200
19 abr 202421,7221,7821,5221,6621,66177.600
18 abr 202421,6821,8221,6621,8021,80488.500
17 abr 202421,7221,8421,6021,8021,80517.400
16 abr 202421,7021,8821,6021,8221,82183.400
15 abr 202421,7021,8621,5421,8021,80375.500
12 abr 202421,6221,7821,5021,7021,70322.800
09 abr 202421,8422,0221,6421,7021,7092.100
08 abr 202421,9221,9621,7221,8021,8096.400
05 abr 202421,7622,0821,7621,9221,9255.200
04 abr 202422,3822,3821,7821,8621,86316.200
03 abr 202421,9222,1821,8422,0222,02242.500
02 abr 202421,8022,4421,6422,2822,28336.700
01 abr 202421,8421,8421,6421,8021,80234.900
29 mar 202421,5821,7821,4021,5821,58422.500
27 mar 202421,8821,8821,4421,5021,50634.900
26 mar 202421,5421,8621,5221,7621,76597.500
25 mar 202421,8021,8021,5221,7421,74272.600
22 mar 202421,5221,8821,5221,8021,80376.500
21 mar 202421,8421,9421,7021,8221,82472.200
20 mar 202421,7421,8421,5021,8021,80204.400
19 mar 202421,5021,8421,4421,7421,74460.400
18 mar 202421,3021,6221,2021,4421,44333.200
15 mar 202421,3021,6421,1421,3021,303.783.900
14 mar 202421,2821,4021,0821,3421,34705.200
13 mar 202421,5621,7621,2621,2621,26931.900
12 mar 202421,8021,9621,5621,7221,72784.000
11 mar 202421,6622,1621,3621,7221,72272.000
11 mar 20240.27 Dividendo
08 mar 202421,9622,4021,9622,0821,81275.700
07 mar 202422,4022,4422,0022,2221,95435.500
06 mar 202421,9622,3621,8822,0621,79503.500
05 mar 202422,2822,3221,9022,2621,99244.500
04 mar 202422,4222,7222,2622,4022,13167.400
01 mar 202422,8422,9422,3622,4222,15224.200
29 feb 202422,9023,0422,6822,8422,561.230.700
28 feb 202423,0023,0822,6422,9022,62365.700
27 feb 202422,6223,0622,6223,0622,78543.200
26 feb 202422,6222,8822,6022,7222,44338.100
23 feb 202422,5822,9222,5822,7222,44208.800
22 feb 202422,6022,9422,5422,7222,44366.200
21 feb 202423,0023,0022,5022,8622,58592.200
20 feb 202422,8023,0022,7622,8622,58635.100
19 feb 202422,2422,8022,1822,8022,52580.000
16 feb 202421,9422,3021,9222,3022,03402.800
15 feb 202421,9822,0021,9021,9621,69225.400
14 feb 202421,5622,2621,5622,2621,99459.400
13 feb 202421,3821,9421,3621,7221,45297.800
09 feb 202421,3821,4621,2621,3421,08113.900
08 feb 202421,5821,5821,3421,4421,1849.800
07 feb 202421,5821,7421,4221,4821,22114.200
06 feb 202421,3621,8021,3621,8021,53254.000
05 feb 202421,4021,6021,3221,5021,24367.700
02 feb 202421,3421,7021,2421,5021,24236.200
31 ene 202421,2821,4621,1821,3421,08480.200
30 ene 202421,3021,3021,0621,1620,90322.100
29 ene 202421,4621,4621,0021,0820,82178.800
26 ene 202421,3021,4421,2821,3621,10267.900
24 ene 202421,2621,4021,1621,3821,12223.400
23 ene 202421,0821,2621,0221,2020,94521.600
22 ene 202420,9821,1620,8221,0820,82396.200
19 ene 202420,5821,1420,5820,9820,72312.900
18 ene 202420,9021,0820,5820,6620,41578.600
17 ene 202421,1621,1820,8420,9020,64390.700
16 ene 202421,2621,2621,1221,1220,86308.700
15 ene 202421,1621,2221,1621,2220,96239.400
12 ene 202421,1021,2021,0821,1620,90337.500
11 ene 202421,0821,3421,0821,1020,84510.600
10 ene 202421,0421,2620,8621,1020,84439.900
09 ene 202421,0621,0820,9420,9420,68308.700
08 ene 202421,1621,2020,9021,0420,78446.900
05 ene 202421,1221,2821,0821,1220,86279.600
04 ene 202421,5421,5621,0821,0820,82465.800
03 ene 202421,6821,7021,5021,5621,30241.600
02 ene 202421,8421,8421,5821,7021,43200.500
29 dic 202322,1422,1421,8421,8421,57253.900
28 dic 202322,1422,1421,8021,9221,65157.500
27 dic 202321,8622,1021,8622,0621,7924.400
26 dic 202322,0022,0021,8621,9021,6372.300
22 dic 202321,8622,0021,8621,9421,6739.100
21 dic 202322,0822,1421,8821,9621,69203.800
20 dic 202322,2222,2822,0022,0821,81233.300
19 dic 202322,1422,3621,8222,1221,85128.600
18 dic 202322,0822,4221,8822,2421,97160.700
15 dic 202321,6822,3021,6822,0821,81553.700
14 dic 202321,5621,7821,5221,6821,41293.400
13 dic 202321,5621,7221,3821,7021,43244.000
12 dic 202321,7421,7821,4821,6221,36454.700
11 dic 202321,7621,7621,3621,6621,40189.600
08 dic 202322,0222,0221,5821,6221,36246.100
07 dic 202322,7622,7621,6822,0221,75401.200
07 dic 20230.2 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...