Mercados españoles cerrados

Amway (Malaysia) Holdings Berhad (6351.KL)

Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
7,29-0,07 (-0,95%)
Al cierre: 04:43PM MYT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 mar 20247,367,367,287,297,2920.900
27 mar 20247,027,367,017,367,36105.800
26 mar 20247,007,087,007,027,0216.000
25 mar 20247,027,026,957,007,006600
22 mar 20247,007,047,007,037,03105.800
21 mar 20247,057,056,917,007,00233.400
20 mar 20247,117,157,107,107,1086.000
19 mar 20247,187,207,107,157,1523.200
18 mar 20247,157,327,157,167,16171.500
15 mar 20247,117,196,907,197,19300.300
14 mar 20247,307,307,057,117,11174.700
14 mar 20240.4 Dividendo
13 mar 20247,848,007,747,747,34164.900
12 mar 20247,837,887,707,757,35161.500
11 mar 20247,707,907,707,837,43207.400
08 mar 20248,208,207,657,697,29164.600
07 mar 20247,908,207,908,187,76160.200
06 mar 20247,587,907,587,907,4998.600
05 mar 20247,607,807,587,587,19132.300
04 mar 20247,257,567,257,567,17191.600
01 mar 20247,127,287,127,216,84119.400
29 feb 20246,907,146,867,146,77234.300
28 feb 20246,506,506,496,496,1512.700
27 feb 20246,716,766,456,496,1591.200
26 feb 20246,756,766,726,756,4019.600
23 feb 20246,866,896,716,806,4525.900
22 feb 20246,856,856,746,746,393700
21 feb 20246,886,886,856,856,5020.400
20 feb 20246,866,876,856,856,5017.200
19 feb 20246,856,906,826,826,4728.400
16 feb 20246,906,926,866,906,5428.100
15 feb 20246,906,906,856,906,5416.900
14 feb 20246,786,906,756,856,507400
13 feb 20246,867,006,866,906,5441.300
09 feb 20246,806,866,806,866,5111.200
08 feb 20246,756,756,756,756,40100
07 feb 20246,606,706,606,706,3523.300
06 feb 20246,756,756,656,656,3153.400
05 feb 20246,906,906,606,776,4263.300
02 feb 20246,936,986,906,906,5415.200
31 ene 20246,816,906,816,846,4929.300
30 ene 20246,616,846,616,836,4866.200
29 ene 20246,536,656,516,646,3023.500
26 ene 20246,526,596,526,536,197700
24 ene 20246,406,506,406,506,1673.000
23 ene 20246,406,406,406,406,079000
22 ene 20246,356,406,356,406,0749.100
19 ene 20246,276,356,276,356,0236.300
18 ene 20246,436,436,266,275,9562.700
17 ene 20246,386,406,386,406,0727.500
16 ene 20246,376,406,376,376,049400
15 ene 20246,366,406,366,376,0426.000
12 ene 20246,206,406,206,406,0779.800
11 ene 20246,036,206,036,205,8839.600
10 ene 20246,026,146,026,145,8240.100
09 ene 20246,006,076,006,035,7224.000
08 ene 20246,006,005,955,995,6812.500
05 ene 20246,006,026,006,005,699300
04 ene 20246,006,025,986,005,6916.500
03 ene 20246,006,036,006,005,6932.300
02 ene 20245,886,185,886,005,6981.900
29 dic 20235,755,885,705,885,5851.700
28 dic 20235,695,755,695,755,4513.500
27 dic 20235,705,705,655,695,4021.100
26 dic 20235,605,705,605,705,4124.300
22 dic 20235,605,605,605,605,31-
21 dic 20235,615,625,605,605,3119.600
20 dic 20235,705,715,705,705,415600
19 dic 20235,685,705,685,705,419000
18 dic 20235,735,805,655,735,4323.600
15 dic 20235,565,705,565,705,417900
14 dic 20235,525,605,525,555,2690.600
13 dic 20235,555,555,505,555,263100
12 dic 20235,545,555,545,555,2612.300
11 dic 20235,545,545,545,545,253200
08 dic 20235,565,565,555,555,2647.100
07 dic 20235,535,555,535,555,268200
06 dic 20235,555,555,545,545,2529.700
05 dic 20235,555,575,555,555,2668.900
04 dic 20235,555,575,555,575,288100
01 dic 20235,585,595,555,555,2687.200
30 nov 20235,505,585,505,585,2916.800
30 nov 20230.05 Dividendo
29 nov 20235,505,655,505,635,2919.800
28 nov 20235,545,565,505,555,22337.200
27 nov 20235,545,605,545,545,2144.700
24 nov 20235,705,705,565,605,2624.500
23 nov 20235,605,615,595,615,27245.000
22 nov 20235,655,655,605,605,2618.800
21 nov 20235,635,655,585,655,3115.700
20 nov 20235,565,655,565,655,3158.200
17 nov 20235,465,605,465,585,2477.300
16 nov 20235,555,655,415,455,12233.200
15 nov 20235,255,255,245,254,9323.800
14 nov 20235,255,255,215,214,9024.200
10 nov 20235,255,255,255,254,9312.000
09 nov 20235,255,255,205,204,8915.100
08 nov 20235,365,365,235,244,938300
07 nov 20235,265,265,225,224,9140.800
06 nov 20235,275,405,265,264,949300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...