Mercados españoles cerrados

Toyo Ventures Holdings Berhad (7173.KL)

Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
1,1200-0,0200 (-1,75%)
Al cierre: 04:57PM MYT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 20241,16001,18001,12001,12001,1200545.400
30 may 20241,12001,18001,10001,14001,1400839.400
29 may 20241,14001,16001,10001,11001,11001.137.300
28 may 20241,25001,25001,15001,18001,18001.317.400
27 may 20241,23001,35001,23001,25001,25001.251.100
24 may 20241,11001,27001,11001,21001,21004.127.000
23 may 20241,02001,11001,01001,10001,10001.064.400
21 may 20241,13001,13001,03001,04001,0400761.100
20 may 20241,15001,18001,10001,14001,14001.035.600
17 may 20240,97001,20000,97001,10001,10004.653.100
16 may 20240,81000,94000,81000,93500,93501.750.100
15 may 20240,81000,82000,81000,81500,8150290.000
14 may 20240,81000,82000,81000,81000,8100489.000
13 may 20240,80500,82500,80500,81000,8100597.700
10 may 20240,80000,80000,79500,80000,8000528.600
09 may 20240,81500,81500,80000,80000,8000495.200
08 may 20240,84500,84500,80500,81500,8150466.700
07 may 20240,82500,84500,81500,84000,8400204.800
06 may 20240,81500,85000,81500,81500,8150211.900
03 may 20240,83000,83000,81000,81000,8100199.000
02 may 20240,82000,83500,81000,83500,8350203.600
30 abr 20240,85000,85000,81000,81500,8150279.100
29 abr 20240,82000,85000,81000,85000,8500385.500
26 abr 20240,86000,86000,81000,81000,8100598.600
25 abr 20240,89000,90000,85000,86500,8650541.800
24 abr 20240,89500,91000,89000,89000,8900165.100
23 abr 20240,90000,90000,89500,89500,8950151.300
22 abr 20240,90000,90000,90000,90000,900012.100
19 abr 20240,90000,90000,89500,90000,900061.200
18 abr 20240,90500,91000,90000,90000,9000182.600
17 abr 20240,91000,91000,90500,90500,9050162.100
16 abr 20240,92500,92500,90000,90000,9000238.600
15 abr 20240,89500,96000,89500,94000,9400291.300
12 abr 20240,90000,90500,89500,89500,8950227.700
09 abr 20240,90500,91000,90000,90500,9050336.500
08 abr 20240,90000,91000,90000,90500,9050166.500
05 abr 20240,90000,92500,90000,90000,9000228.400
04 abr 20240,92000,93000,89500,90000,9000314.400
03 abr 20240,95500,95500,90500,92000,9200350.200
02 abr 20240,95000,98000,93500,95000,9500269.700
01 abr 20240,92500,99500,92500,94000,9400656.200
29 mar 20240,99000,99000,93000,93000,9300880.600
27 mar 20241,05001,06000,98001,00001,0000834.200
26 mar 20241,15001,15001,07001,08001,0800236.700
25 mar 20241,20001,20001,15001,15001,1500399.100
22 mar 20241,23001,23001,19001,20001,2000627.100
21 mar 20241,24001,27001,24001,24001,2400387.300
20 mar 20241,24001,26001,24001,25001,2500262.300
19 mar 20241,32001,32001,24001,25001,2500841.500
18 mar 20241,34001,35001,33001,33001,3300319.400
15 mar 20241,35001,36001,35001,35001,350072.200
14 mar 20241,36001,36001,35001,35001,3500144.500
13 mar 20241,37001,37001,36001,36001,3600302.500
12 mar 20241,38001,39001,36001,38001,3800166.300
11 mar 20241,39001,39001,37001,37001,3700323.000
08 mar 20241,39001,40001,39001,40001,4000145.000
07 mar 20241,39001,43001,39001,43001,430085.300
06 mar 20241,40001,40001,38001,38001,3800114.700
05 mar 20241,43001,43001,39001,39001,390018.100
04 mar 20241,40001,40001,40001,40001,400012.500
01 mar 20241,40001,40001,40001,40001,400028.100
29 feb 20241,42001,42001,38001,40001,4000117.200
28 feb 20241,44001,44001,44001,44001,4400-
27 feb 20241,46001,47001,44001,44001,440022.100
26 feb 20241,41001,45001,40001,45001,4500149.200
23 feb 20241,41001,41001,41001,41001,4100-
22 feb 20241,40001,41001,40001,41001,41004200
21 feb 20241,40001,41001,40001,40001,4000111.200
20 feb 20241,39001,40001,39001,40001,400025.000
19 feb 20241,40001,40001,40001,40001,400013.000
16 feb 20241,40001,40001,40001,40001,400018.000
15 feb 20241,44001,44001,40001,40001,400016.000
14 feb 20241,41001,41001,40001,40001,4000205.100
13 feb 20241,45001,45001,39001,42001,420024.500
09 feb 20241,38001,39001,37001,37001,370011.500
08 feb 20241,38001,39001,38001,39001,3900156.000
08 feb 20240.018 Dividendo
07 feb 20241,40001,40001,40001,40001,382018.000
06 feb 20241,38001,40001,38001,40001,382031.100
05 feb 20241,38001,38001,38001,38001,36231000
02 feb 20241,39001,39001,38001,38001,362322.000
31 ene 20241,39001,39001,39001,39001,37215000
30 ene 20241,39001,39001,39001,39001,372115.000
29 ene 20241,38001,40001,38001,39001,372168.100
26 ene 20241,40001,40001,37001,37001,352451.700
24 ene 20241,38001,39001,32001,39001,3721232.800
23 ene 20241,38001,40001,37001,40001,382071.500
22 ene 20241,37001,40001,36001,39001,372131.700
19 ene 20241,41001,43001,37001,37001,352438.500
18 ene 20241,36001,47001,36001,44001,421594.100
17 ene 20241,42001,42001,32001,36001,3425173.300
16 ene 20241,49001,50001,45001,45001,4314113.400
15 ene 20241,45001,48001,45001,48001,46104300
12 ene 20241,39001,52001,39001,45001,4314604.100
11 ene 20241,31001,41001,31001,38001,362393.300
10 ene 20241,31001,33001,31001,33001,312932.000
09 ene 20241,35001,37001,32001,34001,322886.500
08 ene 20241,31001,34001,31001,33001,3129155.600
05 ene 20241,33001,34001,30001,32001,303088.800
04 ene 20241,29001,33001,29001,33001,312922.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...